Short Strangle Options for TLRY


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

SCREENER

Select Stock
Symbol

Call Leg

	LEG VOLUME

	STRIKE RANGE

	EXPIRATION

Put leg

	LEG VOLUME

	STRIKE RANGE

Screener Options
Subscribers can save settings

Sort By

Data is delayed from April 12, 2024. You can get started for free to get the latest data.

#	Stock	Stock Price	Expiry	Days	Short Call				Short Put				% of Stock	IVol Sum	Price
#	Stock	Stock Price	Expiry	Days	Strike	IVol	Price	Volume	Strike	IVol	Price	Volume	% of Stock	IVol Sum	Price

1	TLRY	1.83	26 Apr '24	14	1.00	5.210	2.94	0	2.50	1.182	0.68	49	197.81	6.39	3.62
2	TLRY	1.83	26 Apr '24	14	1.00	5.210	2.94	0	2.00	1.116	0.25	215	174.32	6.33	3.19
3	TLRY	1.83	26 Apr '24	14	1.00	5.210	2.94	0	1.50	1.049	0.02	429	161.75	6.26	2.96
4	TLRY	1.83	10 May '24	28	1.00	3.683	2.98	0	2.50	1.231	0.30	4	179.23	4.91	3.28
5	TLRY	1.83	10 May '24	28	1.00	3.683	2.98	0	1.50	1.118	0.06	4	166.12	4.80	3.04
6	TLRY	1.83	10 May '24	28	1.00	3.683	2.98	0	2.00	1.044	0.30	122	179.23	4.73	3.28
7	TLRY	1.83	17 May '24	35	1.00	3.536	2.15	0	2.50	1.104	0.72	34	156.83	4.64	2.87
8	TLRY	1.83	17 May '24	35	1.00	3.536	2.15	0	2.00	1.047	0.33	1,207	135.52	4.58	2.48
9	TLRY	1.83	17 May '24	35	1.00	3.536	2.15	0	1.50	1.030	0.08	1,017	121.86	4.57	2.23
10	TLRY	1.83	3 May '24	21	1.00	3.173	1.90	0	2.50	1.261	0.70	19	142.08	4.43	2.60
11	TLRY	1.83	3 May '24	21	1.00	3.173	1.90	0	2.00	1.147	0.30	244	120.22	4.32	2.20
12	TLRY	1.83	19 Apr '24	7	1.00	2.639	0.85	25	2.50	1.669	0.67	761	83.06	4.31	1.52
13	TLRY	1.83	3 May '24	21	1.00	3.173	1.90	0	1.50	1.086	0.05	91	106.56	4.26	1.95
14	TLRY	1.83	19 Apr '24	7	2.50	1.553	0.02	5,748	1.00	2.643	0	28	1.09	4.20	0.02
15	TLRY	1.83	24 May '24	42	1.00	2.160	2.20	0	2.00	1.828	0.34	21	138.80	3.99	2.54
16	TLRY	1.83	19 Apr '24	7	1.50	1.295	0.36	411	1.00	2.643	0	28	19.67	3.94	0.36
17	TLRY	1.83	19 Apr '24	7	1.00	2.639	0.85	25	1.50	1.190	0.01	4,373	46.99	3.83	0.86
18	TLRY	1.83	19 Apr '24	7	2.00	1.151	0.06	10,131	1.00	2.643	0	28	3.28	3.79	0.06
19	TLRY	1.83	19 Apr '24	7	1.00	2.639	0.85	25	2.00	1.151	0.22	1,821	58.47	3.79	1.07
20	TLRY	1.83	17 May '24	35	1.50	2.269	0.89	340	1.00	1.378	0	0	48.63	3.65	0.89
21	TLRY	1.83	24 May '24	42	1.00	2.160	2.20	0	2.50	1.346	0.74	0	160.66	3.51	2.94
22	TLRY	1.83	17 May '24	35	1.50	2.269	0.89	340	2.50	1.104	0.72	34	87.98	3.37	1.61
23	TLRY	1.83	17 May '24	35	1.50	2.269	0.89	340	2.00	1.047	0.33	1,207	66.67	3.32	1.22
24	TLRY	1.83	26 Apr '24	14	2.50	1.375	0.04	2,353	1.00	1.869	0	10	2.19	3.24	0.04
25	TLRY	1.83	24 May '24	42	1.50	1.302	0.57	10	2.00	1.828	0.34	21	49.73	3.13	0.91
26	TLRY	1.83	24 May '24	42	1.00	2.160	2.20	0	1.50	0.968	0.08	4	124.59	3.13	2.28
27	TLRY	1.83	26 Apr '24	14	2.00	1.114	0.10	2,573	1.00	1.869	0	10	5.46	2.98	0.10
28	TLRY	1.83	19 Apr '24	7	1.50	1.295	0.36	411	2.50	1.669	0.67	761	56.28	2.96	1.03
29	TLRY	1.83	24 May '24	42	2.50	1.078	0.10	53	2.00	1.828	0.34	21	24.04	2.91	0.44
30	TLRY	1.83	19 Apr '24	7	2.00	1.151	0.06	10,131	2.50	1.669	0.67	761	39.89	2.82	0.73
31	TLRY	1.83	26 Apr '24	14	1.50	0.915	0.38	157	1.00	1.869	0	10	20.77	2.78	0.38
32	TLRY	1.83	19 Apr '24	7	2.50	1.553	0.02	5,748	1.50	1.190	0.01	4,373	1.64	2.74	0.03
33	TLRY	1.83	19 Apr '24	7	2.50	1.553	0.02	5,748	2.00	1.151	0.22	1,821	13.11	2.70	0.24
34	TLRY	1.83	24 May '24	42	1.50	1.302	0.57	10	2.50	1.346	0.74	0	71.58	2.65	1.31
35	TLRY	1.83	21 Jun '24	70	1.00	1.503	0.99	7	2.50	1.052	0.76	16	95.63	2.55	1.75
36	TLRY	1.83	10 May '24	28	1.50	1.313	0.50	1	2.50	1.231	0.30	4	43.72	2.54	0.80
37	TLRY	1.83	17 May '24	35	2.50	1.154	0.09	1,304	1.00	1.378	0	0	4.92	2.53	0.09
38	TLRY	1.83	21 Jun '24	70	1.00	1.503	0.99	7	2.00	0.997	0.40	313	75.96	2.50	1.39
39	TLRY	1.83	21 Jun '24	70	1.00	1.503	0.99	7	1.50	0.996	0.14	113	61.75	2.50	1.13
40	TLRY	1.83	26 Apr '24	14	2.50	1.375	0.04	2,353	2.00	1.116	0.25	215	15.85	2.49	0.29
41	TLRY	1.83	19 Apr '24	7	1.50	1.295	0.36	411	2.00	1.151	0.22	1,821	31.69	2.45	0.58
42	TLRY	1.83	26 Apr '24	14	2.50	1.375	0.04	2,353	1.50	1.049	0.02	429	3.28	2.42	0.06
43	TLRY	1.83	17 May '24	35	2.00	1.043	0.18	709	1.00	1.378	0	0	9.84	2.42	0.18
44	TLRY	1.83	3 May '24	21	2.50	1.257	0.06	426	2.00	1.147	0.30	244	19.67	2.40	0.36
45	TLRY	1.83	24 May '24	42	2.00	1.052	0.21	437	2.50	1.346	0.74	0	51.91	2.40	0.95
46	TLRY	1.83	10 May '24	28	1.50	1.313	0.50	1	2.00	1.044	0.30	122	43.72	2.36	0.80
47	TLRY	1.83	3 May '24	21	2.50	1.257	0.06	426	1.50	1.086	0.05	91	6.01	2.34	0.11
48	TLRY	1.83	19 Apr '24	7	2.00	1.151	0.06	10,131	1.50	1.190	0.01	4,373	3.83	2.34	0.07
49	TLRY	1.83	10 May '24	28	2.00	1.091	0.16	193	2.50	1.231	0.30	4	25.14	2.32	0.46
50	TLRY	1.83	3 May '24	21	2.00	1.057	0.13	1,416	2.50	1.261	0.70	19	45.36	2.32	0.83
51	TLRY	1.83	26 Apr '24	14	2.00	1.114	0.10	2,573	2.50	1.182	0.68	49	42.62	2.30	0.78
52	TLRY	1.83	10 May '24	28	2.50	1.160	0.07	138	1.50	1.118	0.06	4	7.10	2.28	0.13
53	TLRY	1.83	3 May '24	21	1.50	0.951	0.60	33	2.50	1.261	0.70	19	71.04	2.21	1.30
54	TLRY	1.83	10 May '24	28	2.00	1.091	0.16	193	1.50	1.118	0.06	4	12.02	2.21	0.22
55	TLRY	1.83	10 May '24	28	2.50	1.160	0.07	138	2.00	1.044	0.30	122	20.22	2.20	0.37
56	TLRY	1.83	17 May '24	35	2.50	1.154	0.09	1,304	2.00	1.047	0.33	1,207	22.95	2.20	0.42
57	TLRY	1.83	17 May '24	35	2.50	1.154	0.09	1,304	1.50	1.030	0.08	1,017	9.29	2.18	0.17
58	TLRY	1.83	26 Apr '24	14	2.00	1.114	0.10	2,573	1.50	1.049	0.02	429	6.56	2.16	0.12
59	TLRY	1.83	17 May '24	35	2.00	1.043	0.18	709	2.50	1.104	0.72	34	49.18	2.15	0.90
60	TLRY	1.83	3 May '24	21	2.00	1.057	0.13	1,416	1.50	1.086	0.05	91	9.84	2.14	0.18
61	TLRY	1.83	21 Jun '24	70	2.50	1.035	0.15	2,953	1.00	1.083	0.02	82	9.29	2.12	0.17
62	TLRY	1.83	21 Jun '24	70	2.00	1.016	0.27	1,369	1.00	1.083	0.02	82	15.85	2.10	0.29
63	TLRY	1.83	3 May '24	21	1.50	0.951	0.60	33	2.00	1.147	0.30	244	49.18	2.10	0.90
64	TLRY	1.83	26 Apr '24	14	1.50	0.915	0.38	157	2.50	1.182	0.68	49	57.92	2.10	1.06
65	TLRY	1.83	17 May '24	35	2.00	1.043	0.18	709	1.50	1.030	0.08	1,017	14.21	2.07	0.26
66	TLRY	1.83	21 Jun '24	70	1.50	0.984	0.56	69	1.00	1.083	0.02	82	31.69	2.07	0.58
67	TLRY	1.83	21 Jun '24	70	2.00	1.016	0.27	1,369	2.50	1.052	0.76	16	56.28	2.07	1.03
68	TLRY	1.83	24 May '24	42	2.50	1.078	0.10	53	1.50	0.968	0.08	4	9.84	2.05	0.18
69	TLRY	1.83	21 Jun '24	70	1.50	0.984	0.56	69	2.50	1.052	0.76	16	72.13	2.04	1.32
70	TLRY	1.83	21 Jun '24	70	2.50	1.035	0.15	2,953	2.00	0.997	0.40	313	30.05	2.03	0.55
71	TLRY	1.83	21 Jun '24	70	2.50	1.035	0.15	2,953	1.50	0.996	0.14	113	15.85	2.03	0.29
72	TLRY	1.83	26 Apr '24	14	1.50	0.915	0.38	157	2.00	1.116	0.25	215	34.43	2.03	0.63
73	TLRY	1.83	24 May '24	42	2.00	1.052	0.21	437	1.50	0.968	0.08	4	15.85	2.02	0.29
74	TLRY	1.83	31 May '24	49	2.50	1.021	0.12	353	2.00	1.000	0.36	3	26.23	2.02	0.48
75	TLRY	1.83	21 Jun '24	70	2.00	1.016	0.27	1,369	1.50	0.996	0.14	113	22.40	2.01	0.41
76	TLRY	1.83	21 Jun '24	70	1.50	0.984	0.56	69	2.00	0.997	0.40	313	52.46	1.98	0.96
77	TLRY	1.83	16 Jan '26	644	1.50	0.815	1.02	32	2.50	1.146	1.20	17	121.31	1.96	2.22
78	TLRY	1.83	16 Jan '26	644	2.00	0.809	0.84	123	2.50	1.146	1.20	17	111.48	1.95	2.04
79	TLRY	1.83	20 Sep '24	161	1.00	0.986	1.01	183	2.50	0.966	0.90	0	104.37	1.95	1.91
80	TLRY	1.83	20 Sep '24	161	1.00	0.986	1.01	183	2.00	0.950	0.53	7	84.15	1.94	1.54
81	TLRY	1.83	16 Jan '26	644	2.50	0.843	0.74	155	2.00	1.092	0.85	9	86.89	1.93	1.59
82	TLRY	1.83	20 Sep '24	161	2.00	0.949	0.41	585	2.50	0.966	0.90	0	71.58	1.92	1.31
83	TLRY	1.83	20 Sep '24	161	1.00	0.986	1.01	183	1.50	0.927	0.24	72	68.31	1.91	1.25
84	TLRY	1.83	17 Jan '25	280	2.00	0.933	0.55	1,007	2.50	0.976	1.01	30	85.25	1.91	1.56
85	TLRY	1.83	17 Jan '25	280	1.00	0.932	1.04	100	2.50	0.976	1.01	30	112.02	1.91	2.05
86	TLRY	1.83	16 Jan '26	644	1.50	0.815	1.02	32	2.00	1.092	0.85	9	102.19	1.91	1.87
87	TLRY	1.83	20 Sep '24	161	2.50	0.954	0.29	377	2.00	0.950	0.53	7	44.81	1.90	0.82
88	TLRY	1.83	20 Sep '24	161	1.50	0.938	0.63	183	2.50	0.966	0.90	0	83.61	1.90	1.53
89	TLRY	1.83	17 Jan '25	280	1.50	0.917	0.74	169	2.50	0.976	1.01	30	95.63	1.89	1.75
90	TLRY	1.83	20 Sep '24	161	1.50	0.938	0.63	183	2.00	0.950	0.53	7	63.39	1.89	1.16
91	TLRY	1.83	20 Sep '24	161	2.50	0.954	0.29	377	1.50	0.927	0.24	72	28.96	1.88	0.53
92	TLRY	1.83	17 Jan '25	280	1.00	0.932	1.04	100	2.00	0.944	0.65	104	92.35	1.88	1.69
93	TLRY	1.83	20 Sep '24	161	2.00	0.949	0.41	585	1.50	0.927	0.24	72	35.52	1.88	0.65
94	TLRY	1.83	16 Jan '26	644	2.50	0.843	0.74	155	1.50	1.033	0.52	6	68.85	1.88	1.26
95	TLRY	1.83	17 Jan '25	280	2.50	0.925	0.44	4,133	2.00	0.944	0.65	104	59.56	1.87	1.09
96	TLRY	1.83	17 Jan '25	280	2.00	0.933	0.55	1,007	1.00	0.935	0.12	32	36.61	1.87	0.67
97	TLRY	1.83	17 Jan '25	280	2.00	0.933	0.55	1,007	1.50	0.929	0.34	68	48.63	1.86	0.89
98	TLRY	1.83	17 Jan '25	280	1.50	0.917	0.74	169	2.00	0.944	0.65	104	75.96	1.86	1.39
99	TLRY	1.83	17 Jan '25	280	1.00	0.932	1.04	100	1.50	0.929	0.34	68	75.41	1.86	1.38
100	TLRY	1.83	17 Jan '25	280	2.50	0.925	0.44	4,133	1.00	0.935	0.12	32	30.60	1.86	0.56

<< Previous 1 2 3 4 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

online trading tutorial stock trading leverage historical option quotes ticker symbols lookup butterfly diagonal options basics stock risk stock trading basics change in open interest historical stock prices stock probability open interest percentage options trading basics black scholes model stock option strike price stock trade stock symbols stock calculator options strategy volatility index stock market morning report samsung stock ticker

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.

Option Spread Screener Report Date: 04-12 04-11 04-10 04-09 04-08 04-05

Option Spread Screener Report Date: