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 September 24, 2021. 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 TMC 5.11 16.7M 1 Oct '21 7 3.50 C 1.50 8 -2.15 2.791 -3.05%
2 TMC 5.11 16.7M 8 Oct '21 14 3.00 C 2.20 33 1.76 2.692 3.09%
3 TMC 5.11 16.7M 1 Oct '21 7 3.00 C 2.00 14 -2.15 2.560 -3.54%
4 TMC 5.11 16.7M 1 Oct '21 7 4.50 C 0.80 161 3.72 2.464 4.41%
5 TMC 5.11 16.7M 1 Oct '21 7 5.50 C 0.50 1,432 9.78 2.463 19.31%
6 TMC 5.11 16.7M 8 Oct '21 14 4.50 C 1.10 11 9.59 2.458 12.22%
7 TMC 5.11 16.7M 8 Oct '21 14 5.00 C 0.80 122 13.50 2.412 16.01%
8 TMC 5.11 16.7M 1 Oct '21 7 5.00 C 0.70 1,242 11.55 2.405 13.38%
9 TMC 5.11 16.7M 8 Oct '21 14 5.50 C 0.75 176 14.68 2.394 26.15%
10 TMC 5.11 16.7M 29 Oct '21 35 3.00 C 2.20 4 1.76 2.259 3.09%
11 TMC 5.11 16.7M 8 Oct '21 14 3.50 C 1.65 2 0.78 2.210 1.16%
12 TMC 5.11 16.7M 1 Oct '21 7 4.00 C 1.15 16 0.78 2.209 1.01%
13 TMC 5.11 16.7M 8 Oct '21 14 4.00 C 1.30 9 3.72 2.195 4.99%
14 TMC 5.11 16.7M 15 Oct '21 21 5.00 C 1.05 600 18.40 2.130 23.15%
15 TMC 5.11 16.7M 22 Oct '21 28 5.00 C 1.05 3 18.40 2.095 23.15%
16 TMC 5.11 16.7M 15 Oct '21 21 4.00 C 1.45 91 6.65 2.065 9.29%
17 TMC 5.11 16.7M 29 Oct '21 35 4.00 C 1.65 10 10.57 2.030 15.61%
18 TMC 5.11 16.7M 29 Oct '21 35 5.00 C 1.25 26 22.31 2.025 29.53%
19 TMC 5.11 16.7M 5 Nov '21 42 4.00 C 1.60 5 9.59 2.020 13.96%
20 TMC 5.11 16.7M 15 Oct '21 21 2.50 C 2.65 6 0.78 1.997 1.63%
21 TMC 5.11 16.7M 5 Nov '21 42 3.00 C 2.25 8 2.74 1.981 4.90%
22 TMC 5.11 16.7M 19 Nov '21 56 2.50 C 2.75 16 2.74 1.964 5.93%
23 TMC 5.11 16.7M 5 Nov '21 42 5.00 C 1.20 22 21.33 1.849 27.88%
24 TMC 5.11 16.7M 19 Nov '21 56 5.00 C 1.40 125 25.24 1.802 34.77%
25 TMC 5.11 16.7M 19 Nov '21 56 4.00 C 1.85 32 14.48 1.781 22.70%
26 TMC 5.11 16.7M 17 Dec '21 84 2.50 C 2.80 16 3.72 1.699 8.23%
27 TMC 5.11 16.7M 17 Dec '21 84 4.00 C 1.95 9 16.44 1.690 26.58%
28 TMC 5.11 16.7M 17 Dec '21 84 5.00 C 1.60 132 29.16 1.666 42.45%
29 TMC 5.11 16.7M 18 Feb '22 147 2.50 C 2.95 125 6.65 1.617 15.74%
30 TMC 5.11 16.7M 18 Feb '22 147 4.00 C 1.90 9 15.46 1.477 24.61%
31 TMC 5.11 16.7M 18 Feb '22 147 5.00 C 1.70 92 31.12 1.452 46.63%
32 TMC 5.11 16.7M 20 May '22 238 3.00 C 2.60 4 9.59 1.290 19.52%
33 TMC 5.11 16.7M 20 May '22 238 4.00 C 2.15 2 20.35 1.281 35.14%
34 TMC 5.11 16.7M 20 May '22 238 5.00 C 1.85 49 34.05 1.244 53.37%
35 TMC 5.11 16.7M 20 Jan '23 483 5.00 C 2.25 25 41.88 1.049 74.83%
36 TMC 5.11 16.7M 19 Jan '24 847 3.00 C 3.20 14 21.33 1.022 57.07%
37 TMC 5.11 16.7M 19 Jan '24 847 5.00 C 2.65 7 49.71 1.007 103.25%
38 TMC 5.11 16.7M 20 Jan '23 483 3.00 C 2.80 16 13.50 0.977 29.87%
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.