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 12, 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 TMDX 91.82 680K 17 May '24 35 85.00 C 12.40 10 6.08 0.929 7.03%
2 TMDX 91.82 680K 17 May '24 35 100.00 C 6.20 21 6.75 0.882 16.80%
3 TMDX 91.82 680K 17 May '24 35 95.00 C 8.00 11 8.71 0.882 13.34%
4 TMDX 91.82 680K 17 May '24 35 90.00 C 9.00 7 7.82 0.834 8.67%
5 TMDX 91.82 680K 18 Oct '24 189 90.00 C 17.80 0 17.40 0.783 21.59%
6 TMDX 91.82 680K 19 Jul '24 98 85.00 C 16.10 0 10.11 0.758 12.26%
7 TMDX 91.82 680K 19 Jul '24 98 90.00 C 14.00 3 13.27 0.748 15.65%
8 TMDX 91.82 680K 18 Oct '24 189 100.00 C 14.60 0 15.90 0.722 29.50%
9 TMDX 91.82 680K 19 Apr '24 7 100.00 C 0.90 35 0.98 0.720 9.99%
10 TMDX 91.82 680K 19 Jul '24 98 95.00 C 11.20 2 12.20 0.715 17.84%
11 TMDX 91.82 680K 19 Apr '24 7 95.00 C 2.05 12 2.23 0.710 5.83%
12 TMDX 91.82 680K 18 Oct '24 189 95.00 C 16.30 1 17.75 0.702 25.79%
13 TMDX 91.82 680K 20 Dec '24 252 90.00 C 20.60 1 20.45 0.702 26.37%
14 TMDX 91.82 680K 19 Jul '24 98 100.00 C 9.60 13 10.46 0.699 21.62%
15 TMDX 91.82 680K 20 Dec '24 252 85.00 C 23.40 6 18.06 0.690 24.23%
16 TMDX 91.82 680K 20 Dec '24 252 100.00 C 17.80 0 19.39 0.684 35.10%
17 TMDX 91.82 680K 19 Apr '24 7 90.00 C 4.10 45 2.48 0.680 2.60%
18 TMDX 91.82 680K 18 Oct '24 189 85.00 C 20.40 0 14.79 0.675 19.01%
19 TMDX 91.82 680K 19 Apr '24 7 85.00 C 7.00 6 0.20 0.672 0.21%
20 TMDX 91.82 680K 20 Dec '24 252 95.00 C 18.90 0 20.58 0.671 30.28%
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.