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 15, 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 TEAM 191.84 2.1M 26 Apr '24 11 195.00 C 10.40 4 5.42 0.901 7.47%
2 TEAM 191.84 2.1M 26 Apr '24 11 190.00 C 12.70 0 5.66 0.901 6.06%
3 TEAM 191.84 2.1M 3 May '24 18 195.00 C 11.60 0 6.05 0.834 8.19%
4 TEAM 191.84 2.1M 3 May '24 18 190.00 C 13.90 1 6.29 0.790 6.78%
5 TEAM 191.84 2.1M 10 May '24 25 190.00 C 14.50 0 6.60 0.695 7.14%
6 TEAM 191.84 2.1M 17 May '24 32 190.00 C 15.50 1 7.12 0.654 7.75%
7 TEAM 191.84 2.1M 17 May '24 32 195.00 C 13.20 6 6.88 0.653 9.16%
8 TEAM 191.84 2.1M 21 Jun '24 67 190.00 C 19.00 0 8.94 0.556 9.93%
9 TEAM 191.84 2.1M 21 Jun '24 67 195.00 C 16.70 0 8.71 0.553 11.34%
10 TEAM 191.84 2.1M 20 Sep '24 158 190.00 C 28.10 0 13.69 0.548 16.04%
11 TEAM 191.84 2.1M 20 Sep '24 158 195.00 C 25.80 0 13.45 0.531 17.44%
12 TEAM 191.84 2.1M 19 Jul '24 95 195.00 C 19.10 6 9.96 0.522 12.89%
13 TEAM 191.84 2.1M 19 Apr '24 4 187.50 C 6.40 1 1.07 0.520 1.11%
14 TEAM 191.84 2.1M 20 Dec '24 249 195.00 C 32.80 0 17.10 0.518 22.61%
15 TEAM 191.84 2.1M 19 Apr '24 4 190.00 C 4.90 1 1.60 0.516 1.64%
16 TEAM 191.84 2.1M 17 Jan '25 277 190.00 C 36.90 0 18.28 0.513 22.63%
17 TEAM 191.84 2.1M 17 Jan '25 277 195.00 C 34.60 0 18.04 0.510 24.01%
18 TEAM 191.84 2.1M 19 Jul '24 95 190.00 C 20.10 0 9.52 0.508 10.63%
19 TEAM 191.84 2.1M 20 Dec '24 249 190.00 C 33.50 0 16.50 0.508 19.99%
20 TEAM 191.84 2.1M 19 Apr '24 4 192.50 C 3.60 55 1.88 0.507 2.26%
21 TEAM 191.84 2.1M 19 Apr '24 4 195.00 C 2.60 20 1.36 0.506 3.04%
22 TEAM 191.84 2.1M 16 Jan '26 641 190.00 C 55.30 0 27.87 0.427 39.15%
23 TEAM 191.84 2.1M 16 Jan '26 641 195.00 C 52.60 1 27.42 0.424 40.05%
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.