Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Short Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By   
Data is delayed from April 12, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Stock
Volume		 Short Leg Time Value
% of Stock		 Implied
Volatility		 ROI
(If called)
Expiry Days Strike P/C Price Volume
1 TZA 19.88 25.5M 3 May '24 21 19.00 C 1.22 59 1.71 0.728 1.82%
2 TZA 19.88 25.5M 3 May '24 21 20.50 C 1.01 6 5.08 0.719 8.64%
3 TZA 19.88 25.5M 17 May '24 35 20.00 C 1.53 651 7.70 0.677 8.99%
4 TZA 19.88 25.5M 19 Apr '24 7 20.50 C 0.47 307 2.36 0.677 5.62%
5 TZA 19.88 25.5M 3 May '24 21 20.00 C 1.19 93 5.99 0.676 7.01%
6 TZA 19.88 25.5M 24 May '24 42 20.50 C 1.47 0 7.39 0.670 11.35%
7 TZA 19.88 25.5M 26 Apr '24 14 20.50 C 0.76 89 3.82 0.670 7.22%
8 TZA 19.88 25.5M 3 May '24 21 19.50 C 1.41 12 5.18 0.669 5.58%
9 TZA 19.88 25.5M 26 Apr '24 14 20.00 C 0.76 459 3.82 0.667 4.60%
10 TZA 19.88 25.5M 19 Apr '24 7 20.00 C 0.66 1,085 3.32 0.666 4.06%
11 TZA 19.88 25.5M 19 Apr '24 7 19.50 C 0.91 1,396 2.67 0.666 2.79%
12 TZA 19.88 25.5M 19 Apr '24 7 19.00 C 1.17 1,332 1.46 0.656 1.55%
13 TZA 19.88 25.5M 10 May '24 28 20.50 C 1.16 9 5.84 0.654 9.51%
14 TZA 19.88 25.5M 26 Apr '24 14 19.50 C 1.16 76 3.92 0.646 4.17%
15 TZA 19.88 25.5M 17 May '24 35 19.00 C 1.85 32 4.88 0.642 5.38%
16 TZA 19.88 25.5M 24 May '24 42 19.00 C 2.11 8 6.19 0.642 6.92%
17 TZA 19.88 25.5M 19 Jul '24 98 20.00 C 2.50 146 12.58 0.640 15.07%
18 TZA 19.88 25.5M 10 May '24 28 19.00 C 1.78 1 4.53 0.637 4.97%
19 TZA 19.88 25.5M 26 Apr '24 14 19.00 C 1.42 42 2.72 0.629 2.93%
20 TZA 19.88 25.5M 10 May '24 28 20.00 C 1.18 2 5.94 0.623 6.95%
21 TZA 19.88 25.5M 10 May '24 28 19.50 C 1.41 11 5.18 0.621 5.58%
22 TZA 19.88 25.5M 19 Jul '24 98 19.00 C 2.83 14 9.81 0.620 11.44%
23 TZA 19.88 25.5M 17 Jan '25 280 20.00 C 3.95 170 19.87 0.619 25.55%
24 TZA 19.88 25.5M 18 Oct '24 189 20.00 C 3.40 10 17.10 0.619 21.36%
25 TZA 19.88 25.5M 18 Oct '24 189 19.00 C 3.80 64 14.69 0.590 18.16%
26 TZA 19.88 25.5M 12 Apr '24 0 19.00 C 0.76 998 -0.60 0.586 -0.63%
27 TZA 19.88 25.5M 12 Apr '24 0 19.50 C 0.31 1,615 -0.35 0.586 -0.36%
28 TZA 19.88 25.5M 12 Apr '24 0 20.50 C  0 146 0.00 0.586 3.12%
29 TZA 19.88 25.5M 12 Apr '24 0 20.00 C 0.01 2,687 0.05 0.586 0.65%
30 TZA 19.88 25.5M 24 May '24 42 19.50 C 1.10 0 3.62 0.528 3.83%
31 TZA 19.88 25.5M 16 Jan '26 644 20.00 C 4.10 5 20.62 0.481 26.74%
32 TZA 19.88 25.5M 16 Jan '26 644 19.00 C 4.95 2 20.47 0.467 27.26%
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.