Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 May 8, 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 TLRY 1.95 16.8M 10 May '24 2 2.50 C  0 684 0.00 2.209 28.21%
2 TLRY 1.95 16.8M 31 May '24 23 1.00 C 0.23 2 -36.92 2.176 -41.86%
3 TLRY 1.95 16.8M 17 May '24 9 1.00 C 0.89 2 -3.08 1.991 -5.66%
4 TLRY 1.95 16.8M 14 Jun '24 37 1.50 C  0 2 -23.08 1.889 -23.08%
5 TLRY 1.95 16.8M 24 May '24 16 1.00 C 0.59 0 -18.46 1.838 -26.47%
6 TLRY 1.95 16.8M 21 Jun '24 44 1.00 C 0.84 78 -5.64 1.568 -9.91%
7 TLRY 1.95 16.8M 20 Dec '24 226 1.00 C 1.00 0 2.56 1.376 5.26%
8 TLRY 1.95 16.8M 17 May '24 9 2.50 C 0.02 2,113 1.03 1.311 29.53%
9 TLRY 1.95 16.8M 24 May '24 16 2.50 C 0.04 264 2.05 1.182 30.89%
10 TLRY 1.95 16.8M 24 May '24 16 1.50 C 0.44 2 -0.51 1.165 -0.66%
11 TLRY 1.95 16.8M 31 May '24 23 2.50 C 0.05 363 2.56 1.058 31.58%
12 TLRY 1.95 16.8M 7 Jun '24 30 2.50 C 0.07 164 3.59 1.044 32.98%
13 TLRY 1.95 16.8M 17 May '24 9 1.50 C 0.42 69 -1.54 1.042 -1.96%
14 TLRY 1.95 16.8M 7 Jun '24 30 2.00 C 0.19 138 9.74 0.972 13.64%
15 TLRY 1.95 16.8M 15 Nov '24 191 2.50 C 0.33 2 16.92 0.970 54.32%
16 TLRY 1.95 16.8M 10 May '24 2 2.00 C 0.03 4,017 1.54 0.969 4.17%
17 TLRY 1.95 16.8M 14 Jun '24 37 2.50 C 0.06 1 3.08 0.965 32.28%
18 TLRY 1.95 16.8M 15 Nov '24 191 2.00 C 0.38 20 19.49 0.956 27.39%
19 TLRY 1.95 16.8M 10 May '24 2 1.50 C 0.44 147 -0.51 0.943 -0.66%
20 TLRY 1.95 16.8M 10 May '24 2 1.00 C 0.35 26 -30.77 0.943 -37.50%
21 TLRY 1.95 16.8M 7 Jun '24 30 1.00 C 0.13 0 -42.05 0.943 -45.05%
22 TLRY 1.95 16.8M 20 Sep '24 135 2.50 C 0.26 181 13.33 0.940 47.93%
23 TLRY 1.95 16.8M 7 Jun '24 30 1.50 C 0.46 36 0.51 0.935 0.67%
24 TLRY 1.95 16.8M 14 Jun '24 37 2.00 C 0.19 13 9.74 0.935 13.64%
25 TLRY 1.95 16.8M 24 May '24 16 2.00 C 0.11 270 5.64 0.933 8.70%
26 TLRY 1.95 16.8M 21 Jun '24 44 2.50 C 0.08 972 4.10 0.930 33.69%
27 TLRY 1.95 16.8M 20 Sep '24 135 1.00 C 0.96 16 0.51 0.925 1.01%
28 TLRY 1.95 16.8M 20 Dec '24 226 2.50 C 0.38 27 19.49 0.918 59.24%
29 TLRY 1.95 16.8M 17 May '24 9 2.00 C 0.08 1,597 4.10 0.917 6.95%
30 TLRY 1.95 16.8M 31 May '24 23 1.50 C 0.44 4 -0.51 0.916 -0.66%
31 TLRY 1.95 16.8M 17 Jan '25 254 2.50 C 0.40 265 20.51 0.907 61.29%
32 TLRY 1.95 16.8M 20 Dec '24 226 2.00 C 0.53 41 27.18 0.907 40.85%
33 TLRY 1.95 16.8M 20 Dec '24 226 1.50 C 0.70 17 12.82 0.903 20.00%
34 TLRY 1.95 16.8M 21 Jun '24 44 1.50 C 0.48 293 1.54 0.898 2.04%
35 TLRY 1.95 16.8M 17 Jan '25 254 2.00 C 0.55 352 28.21 0.890 42.86%
36 TLRY 1.95 16.8M 20 Sep '24 135 2.00 C 0.39 490 20.00 0.885 28.21%
37 TLRY 1.95 16.8M 31 May '24 23 2.00 C 0.14 713 7.18 0.880 10.50%
38 TLRY 1.95 16.8M 21 Jun '24 44 2.00 C 0.21 765 10.77 0.875 14.94%
39 TLRY 1.95 16.8M 15 Nov '24 191 1.50 C 0.56 1 5.64 0.875 7.91%
40 TLRY 1.95 16.8M 17 Jan '25 254 1.50 C 0.75 54 15.38 0.864 25.00%
41 TLRY 1.95 16.8M 20 Sep '24 135 1.50 C 0.61 14 8.21 0.831 11.94%
42 TLRY 1.95 16.8M 16 Jan '26 618 2.50 C 0.71 73 36.41 0.812 101.61%
43 TLRY 1.95 16.8M 16 Jan '26 618 1.00 C 1.15 128 10.26 0.790 25.00%
44 TLRY 1.95 16.8M 16 Jan '26 618 2.00 C 0.82 95 42.05 0.788 76.99%
45 TLRY 1.95 16.8M 17 Jan '25 254 1.00 C 1.02 44 3.59 0.784 7.53%
46 TLRY 1.95 16.8M 16 Jan '26 618 1.50 C 0.95 58 25.64 0.770 50.00%
47 TLRY 1.95 16.8M 15 Nov '24 191 1.00 C 0.85 0 -5.13 0.560 -9.09%
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.