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 3, 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 TECK 47.86 6.3M 10 May '24 37 47.00 C 2.87 0 4.20 0.498 4.47%
2 TECK 47.86 6.3M 19 Jul '24 107 46.00 C 4.85 0 6.25 0.450 6.95%
3 TECK 47.86 6.3M 26 Apr '24 23 46.00 C 3.05 0 2.49 0.444 2.66%
4 TECK 47.86 6.3M 26 Apr '24 23 48.00 C 1.93 2 4.03 0.431 4.51%
5 TECK 47.86 6.3M 26 Apr '24 23 49.00 C 1.51 0 3.16 0.430 5.72%
6 TECK 47.86 6.3M 26 Apr '24 23 47.00 C 2.42 1 3.26 0.429 3.43%
7 TECK 47.86 6.3M 16 Aug '24 135 46.00 C 5.40 0 7.40 0.429 8.34%
8 TECK 47.86 6.3M 5 Apr '24 2 49.00 C 0.17 45 0.36 0.425 2.75%
9 TECK 47.86 6.3M 3 May '24 30 46.00 C 3.25 0 2.90 0.422 3.12%
10 TECK 47.86 6.3M 3 May '24 30 48.00 C 2.17 0 4.53 0.421 5.06%
11 TECK 47.86 6.3M 10 May '24 37 46.00 C 3.45 0 3.32 0.415 3.58%
12 TECK 47.86 6.3M 10 May '24 37 48.00 C 2.36 0 4.93 0.412 5.49%
13 TECK 47.86 6.3M 17 May '24 44 46.00 C 3.65 57 3.74 0.407 4.05%
14 TECK 47.86 6.3M 17 May '24 44 49.00 C 2.14 3 4.47 0.402 7.17%
15 TECK 47.86 6.3M 17 May '24 44 48.00 C 2.57 38 5.37 0.401 5.98%
16 TECK 47.86 6.3M 17 May '24 44 47.00 C 3.00 50 4.47 0.400 4.77%
17 TECK 47.86 6.3M 3 May '24 30 47.00 C 2.35 0 3.11 0.391 3.27%
18 TECK 47.86 6.3M 5 Apr '24 2 48.00 C 0.47 49 0.98 0.390 1.29%
19 TECK 47.86 6.3M 16 Aug '24 135 47.00 C 4.80 8 8.23 0.384 9.15%
20 TECK 47.86 6.3M 20 Sep '24 170 47.00 C 5.25 1 9.17 0.384 10.30%
21 TECK 47.86 6.3M 21 Jun '24 79 47.00 C 3.85 163 6.25 0.383 6.79%
22 TECK 47.86 6.3M 16 Aug '24 135 48.00 C 4.45 0 9.30 0.382 10.57%
23 TECK 47.86 6.3M 16 Aug '24 135 49.00 C 3.90 1 8.15 0.377 11.46%
24 TECK 47.86 6.3M 19 Jul '24 107 47.00 C 4.30 13 7.19 0.376 7.90%
25 TECK 47.86 6.3M 20 Sep '24 170 48.00 C 4.75 0 9.92 0.376 11.34%
26 TECK 47.86 6.3M 19 Jul '24 107 48.00 C 3.80 0 7.94 0.374 8.94%
27 TECK 47.86 6.3M 19 Jul '24 107 49.00 C 3.35 0 7.00 0.371 10.09%
28 TECK 47.86 6.3M 17 Jan '25 289 47.00 C 6.95 2 12.72 0.362 14.89%
29 TECK 47.86 6.3M 12 Apr '24 9 49.00 C 0.60 31 1.25 0.361 3.68%
30 TECK 47.86 6.3M 5 Apr '24 2 47.00 C 0.85 41 -0.02 0.354 -0.02%
31 TECK 47.86 6.3M 19 Apr '24 16 49.00 C 0.90 6 1.88 0.353 4.34%
32 TECK 47.86 6.3M 12 Apr '24 9 48.00 C 0.95 74 1.98 0.352 2.32%
33 TECK 47.86 6.3M 19 Apr '24 16 48.00 C 1.30 89 2.72 0.351 3.09%
34 TECK 47.86 6.3M 19 Apr '24 16 47.00 C 1.81 62 1.98 0.350 2.06%
35 TECK 47.86 6.3M 12 Apr '24 9 47.00 C 1.51 50 1.36 0.349 1.40%
36 TECK 47.86 6.3M 20 Sep '24 170 46.00 C 5.60 2 7.81 0.349 8.85%
37 TECK 47.86 6.3M 19 Apr '24 16 46.00 C 2.35 84 1.02 0.347 1.08%
38 TECK 47.86 6.3M 12 Apr '24 9 46.00 C 2.08 20 0.46 0.340 0.48%
39 TECK 47.86 6.3M 10 May '24 37 49.00 C 1.20 0 2.51 0.325 5.02%
40 TECK 47.86 6.3M 20 Sep '24 170 49.00 C 3.50 0 7.31 0.308 10.46%
41 TECK 47.86 6.3M 5 Apr '24 2 46.00 C 1.65 66 -0.44 0.267 -0.45%
42 TECK 47.86 6.3M 16 Jan '26 653 47.00 C 8.85 0 16.69 0.154 20.48%
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.