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

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Call Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Put leg
LEG VOLUME
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from May 5, 2020. You must subscribe to get the latest data.
# Stock Stock
Price
Expiry Days Strike Short Call Short Put % of
Stock
IVol
Sum
Price
IVol Price Volume IVol Price Volume
1 TTD 303.64 5 Jun '20 31 300.00 0.904 37.00 10 0.930 28.50 0 21.57 1.83 65.50
2 TTD 303.64 19 Jun '20 45 310.00 0.899 36.50 32 0.876 38.50 13 24.70 1.77 75.00
3 TTD 303.64 19 Jun '20 45 300.00 0.882 41.00 30 0.876 35.00 7 25.03 1.76 76.00
4 TTD 303.64 19 Jun '20 45 365.00 0.848 19.50 1 0.877 76.70 0 31.68 1.72 96.20
5 TTD 303.64 19 Jun '20 45 345.00 0.869 24.50 3 0.850 60.50 0 27.99 1.72 85.00
6 TTD 303.64 19 Jun '20 45 330.00 0.856 27.70 6 0.859 51.00 0 25.92 1.72 78.70
7 TTD 303.64 17 Jul '20 73 400.00 0.825 19.00 32 0.826 111.20 0 42.88 1.65 130.20
8 TTD 303.64 21 Aug '20 108 310.00 0.828 53.50 15 0.823 55.70 0 35.96 1.65 109.20
9 TTD 303.64 21 Aug '20 108 300.00 0.816 57.90 35 0.832 50.50 1 35.70 1.65 108.40
10 TTD 303.64 17 Jul '20 73 300.00 0.825 48.00 161 0.819 40.10 28 29.01 1.64 88.10
11 TTD 303.64 17 Jul '20 73 310.00 0.824 43.50 14 0.815 45.70 0 29.38 1.64 89.20
12 TTD 303.64 21 Aug '20 108 320.00 0.817 49.00 3 0.822 61.90 0 36.52 1.64 110.90
13 TTD 303.64 17 Jul '20 73 315.00 0.822 41.50 2 0.813 48.50 0 29.64 1.63 90.00
14 TTD 303.64 21 Aug '20 108 350.00 0.823 39.00 3 0.811 81.20 0 39.59 1.63 120.20
15 TTD 303.64 21 Aug '20 108 360.00 0.824 36.50 3 0.807 88.00 0 41.00 1.63 124.50
16 TTD 303.64 17 Jul '20 73 320.00 0.813 39.50 6 0.815 51.60 1 30.00 1.63 91.10
17 TTD 303.64 17 Jul '20 73 330.00 0.809 35.50 2 0.812 58.00 0 30.79 1.62 93.50
18 TTD 303.64 17 Jul '20 73 340.00 0.808 32.50 15 0.808 64.60 0 31.98 1.62 97.10
19 TTD 303.64 17 Jul '20 73 350.00 0.809 29.50 6 0.807 71.50 0 33.26 1.62 101.00
20 TTD 303.64 17 Jul '20 73 370.00 0.801 24.20 8 0.814 86.60 0 36.49 1.62 110.80
21 TTD 303.64 17 Jul '20 73 360.00 0.808 27.00 26 0.806 78.50 0 34.75 1.61 105.50
22 TTD 303.64 17 Jul '20 73 305.00 0.799 43.50 2 0.813 42.70 1 28.39 1.61 86.20
23 TTD 303.64 17 Jul '20 73 325.00 0.794 37.50 10 0.807 54.50 0 30.30 1.60 92.00
Go to the old report

Data Provided by HistoricalOptionData.com
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.