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 September 1, 2023. 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 2.99 51.0M 6 Oct '23 35 2.00 C 0.52 0 -15.72 1.416 -19.03%
2 TLRY 2.99 51.0M 15 Sep '23 14 2.00 C 0.96 238 -1.00 1.381 -1.48%
3 TLRY 2.99 51.0M 8 Sep '23 7 2.00 C 0.81 69 -6.02 1.372 -8.26%
4 TLRY 2.99 51.0M 29 Sep '23 28 2.00 C 0.81 11 -6.02 1.353 -8.26%
5 TLRY 2.99 51.0M 8 Sep '23 7 3.50 C 0.05 5,739 1.67 1.249 19.05%
6 TLRY 2.99 51.0M 6 Oct '23 35 3.50 C 0.18 24 6.02 1.129 24.56%
7 TLRY 2.99 51.0M 22 Sep '23 21 2.00 C 0.84 18 -5.02 1.125 -6.98%
8 TLRY 2.99 51.0M 20 Oct '23 49 3.50 C 0.30 819 10.03 1.117 30.11%
9 TLRY 2.99 51.0M 15 Sep '23 14 3.50 C 0.09 2,497 3.01 1.104 20.69%
10 TLRY 2.99 51.0M 13 Oct '23 42 3.50 C 0.22 236 7.36 1.081 26.35%
11 TLRY 2.99 51.0M 22 Sep '23 21 3.50 C 0.12 300 4.01 1.064 21.95%
12 TLRY 2.99 51.0M 20 Oct '23 49 3.00 C 0.44 1,403 14.72 1.054 17.65%
13 TLRY 2.99 51.0M 20 Oct '23 49 2.00 C 1.03 70 1.34 1.037 2.04%
14 TLRY 2.99 51.0M 6 Oct '23 35 3.00 C 0.36 114 12.04 1.030 14.07%
15 TLRY 2.99 51.0M 13 Oct '23 42 3.00 C 0.40 253 13.38 1.027 15.83%
16 TLRY 2.99 51.0M 15 Dec '23 105 3.50 C 0.42 173 14.05 1.025 36.19%
17 TLRY 2.99 51.0M 29 Sep '23 28 3.50 C 0.15 1,434 5.02 1.005 23.24%
18 TLRY 2.99 51.0M 20 Oct '23 49 2.50 C 0.68 248 6.35 0.996 8.23%
19 TLRY 2.99 51.0M 8 Sep '23 7 3.00 C 0.15 19,954 5.02 0.967 5.63%
20 TLRY 2.99 51.0M 15 Dec '23 105 3.00 C 0.58 1,728 19.40 0.962 24.48%
21 TLRY 2.99 51.0M 8 Sep '23 7 2.50 C 0.50 3,866 0.33 0.960 0.40%
22 TLRY 2.99 51.0M 15 Dec '23 105 2.50 C 0.76 1,705 9.03 0.958 12.11%
23 TLRY 2.99 51.0M 19 Jan '24 140 3.00 C 0.67 1,119 22.41 0.954 29.31%
24 TLRY 2.99 51.0M 19 Jan '24 140 3.50 C 0.51 239 17.06 0.950 41.13%
25 TLRY 2.99 51.0M 15 Sep '23 14 2.50 C 0.53 1,151 1.34 0.946 1.63%
26 TLRY 2.99 51.0M 15 Sep '23 14 3.00 C 0.21 6,299 7.02 0.941 7.91%
27 TLRY 2.99 51.0M 6 Oct '23 35 2.50 C 0.58 51 3.01 0.936 3.73%
28 TLRY 2.99 51.0M 15 Mar '24 196 3.50 C 0.61 1 20.40 0.932 47.06%
29 TLRY 2.99 51.0M 29 Sep '23 28 2.50 C 0.54 24 1.67 0.924 2.04%
30 TLRY 2.99 51.0M 29 Sep '23 28 3.00 C 0.28 378 9.36 0.923 10.70%
31 TLRY 2.99 51.0M 19 Jan '24 140 2.50 C 0.88 1,230 13.04 0.920 18.48%
32 TLRY 2.99 51.0M 13 Oct '23 42 2.50 C 0.31 0 -6.02 0.919 -6.72%
33 TLRY 2.99 51.0M 19 Apr '24 231 3.50 C 0.62 0 20.74 0.895 47.68%
34 TLRY 2.99 51.0M 15 Mar '24 196 3.00 C 0.76 259 25.42 0.893 34.53%
35 TLRY 2.99 51.0M 22 Sep '23 21 3.00 C 0.24 583 8.03 0.891 9.09%
36 TLRY 2.99 51.0M 1 Sep '23 0 2.00 C 0.83 503 -5.35 0.888 -7.41%
37 TLRY 2.99 51.0M 1 Sep '23 0 2.50 C 0.47 4,014 -0.67 0.888 -0.79%
38 TLRY 2.99 51.0M 1 Sep '23 0 3.50 C  0 1,848 0.00 0.888 17.06%
39 TLRY 2.99 51.0M 1 Sep '23 0 3.00 C  0 21,431 0.00 0.888 0.33%
40 TLRY 2.99 51.0M 19 Apr '24 231 2.50 C 0.99 10 16.72 0.887 25.00%
41 TLRY 2.99 51.0M 22 Sep '23 21 2.50 C 0.52 49 1.00 0.886 1.21%
42 TLRY 2.99 51.0M 19 Apr '24 231 3.00 C 0.80 109 26.76 0.882 36.99%
43 TLRY 2.99 51.0M 19 Jan '24 140 2.00 C 1.15 119 5.35 0.879 8.70%
44 TLRY 2.99 51.0M 15 Dec '23 105 2.00 C 1.09 164 3.34 0.878 5.26%
45 TLRY 2.99 51.0M 15 Mar '24 196 2.50 C 0.87 52 12.71 0.875 17.92%
46 TLRY 2.99 51.0M 15 Mar '24 196 2.00 C 1.18 7 6.35 0.866 10.50%
47 TLRY 2.99 51.0M 21 Jun '24 294 2.50 C 1.05 11 18.73 0.850 28.87%
48 TLRY 2.99 51.0M 19 Apr '24 231 2.00 C 1.25 2 8.70 0.836 14.94%
49 TLRY 2.99 51.0M 21 Jun '24 294 3.50 C 0.70 26 23.41 0.819 52.84%
50 TLRY 2.99 51.0M 21 Jun '24 294 3.00 C 0.87 2,037 29.10 0.818 41.51%
51 TLRY 2.99 51.0M 21 Jun '24 294 2.00 C 1.29 113 10.03 0.807 17.65%
52 TLRY 2.99 51.0M 17 Jan '25 504 3.50 C 0.95 64 31.77 0.755 71.57%
53 TLRY 2.99 51.0M 17 Jan '25 504 2.00 C 1.48 185 16.39 0.718 32.45%
54 TLRY 2.99 51.0M 17 Jan '25 504 3.00 C 1.05 1,122 35.12 0.704 54.64%
55 TLRY 2.99 51.0M 17 Jan '25 504 2.50 C 1.24 1,914 25.08 0.701 42.86%
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.