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   
Long Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Call
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from May 3, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Call Short Call Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 TRU 77.07 18 Oct '24 168 70.00 0.345 12.10 0 75.00 0.373 7.90 0 4.20 5.00 1.19 0.03
2 TRU 77.07 21 Jun '24 49 85.00 0.294 0.90 193 90.00 0.304 0.25 1 0.65 5.00 7.69 0.01
3 TRU 77.07 17 May '24 14 75.00 0.298 3.20 8 80.00 0.298 0.60 7 2.60 5.00 1.92 -0.00
4 TRU 77.07 20 Sep '24 140 85.00 0.321 3.50 0 90.00 0.318 2.00 36 1.50 5.00 3.33 -0.00
5 TRU 77.07 20 Sep '24 140 75.00 0.339 8.00 0 80.00 0.336 5.20 6 2.80 5.00 1.79 -0.00
6 TRU 77.07 21 Jun '24 49 80.00 0.300 2.30 1 85.00 0.294 0.85 193 1.45 5.00 3.45 -0.01
7 TRU 77.07 18 Oct '24 168 80.00 0.335 6.40 0 85.00 0.329 2.80 2 3.60 5.00 1.39 -0.01
8 TRU 77.07 20 Dec '24 231 85.00 0.351 6.80 0 90.00 0.343 3.90 0 2.90 5.00 1.72 -0.01
9 TRU 77.07 21 Jun '24 49 75.00 0.313 4.80 0 80.00 0.300 2.10 1 2.70 5.00 1.85 -0.01
10 TRU 77.07 20 Sep '24 140 80.00 0.336 5.50 6 85.00 0.321 3.30 0 2.20 5.00 2.27 -0.02
11 TRU 77.07 20 Dec '24 231 70.00 0.393 14.90 0 75.00 0.370 9.90 0 5.00 5.00 1.00 -0.02
12 TRU 77.07 18 Oct '24 168 75.00 0.373 10.40 0 80.00 0.335 5.80 0 4.60 5.00 1.09 -0.04
13 TRU 77.07 21 Jun '24 49 70.00 0.356 8.60 1 75.00 0.313 4.50 0 4.10 5.00 1.22 -0.04
14 TRU 77.07 20 Sep '24 140 70.00 0.384 12.00 0 75.00 0.339 7.50 0 4.50 5.00 1.11 -0.05
15 TRU 77.07 17 May '24 14 70.00 0.526 9.60 0 75.00 0.298 2.80 8 6.80 5.00 0.74 -0.23
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.