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 11, 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 TME 11.90 5.6M 17 May '24 36 10.00 C 1.50 3 -3.36 0.900 -3.85%
2 TME 11.90 5.6M 16 Aug '24 127 10.00 C 2.40 0 4.20 0.795 5.26%
3 TME 11.90 5.6M 19 Apr '24 8 10.00 C 1.85 58 -0.42 0.687 -0.50%
4 TME 11.90 5.6M 18 Oct '24 190 10.00 C 2.65 0 6.30 0.478 8.11%
5 TME 11.90 5.6M 16 Aug '24 127 11.00 C 1.75 0 7.14 0.469 8.37%
6 TME 11.90 5.6M 19 Apr '24 8 11.00 C 0.85 58 -0.42 0.469 -0.45%
7 TME 11.90 5.6M 18 Oct '24 190 11.00 C 2.00 0 9.24 0.458 11.11%
8 TME 11.90 5.6M 19 Jul '24 99 10.00 C 2.25 1 2.94 0.457 3.63%
9 TME 11.90 5.6M 17 Jan '25 281 10.00 C 2.95 22 8.82 0.455 11.73%
10 TME 11.90 5.6M 17 May '24 36 11.00 C 1.15 68 2.10 0.453 2.33%
11 TME 11.90 5.6M 16 Aug '24 127 12.00 C 1.20 1 10.08 0.451 12.15%
12 TME 11.90 5.6M 17 May '24 36 12.00 C 0.60 45 5.04 0.449 6.19%
13 TME 11.90 5.6M 18 Oct '24 190 12.00 C 1.50 0 12.61 0.445 15.38%
14 TME 11.90 5.6M 16 Aug '24 127 13.00 C 0.80 0 6.72 0.445 17.12%
15 TME 11.90 5.6M 19 Jul '24 99 12.00 C 1.00 25 8.40 0.435 10.09%
16 TME 11.90 5.6M 19 Jul '24 99 11.00 C 1.55 4 5.46 0.435 6.28%
17 TME 11.90 5.6M 17 Jan '25 281 12.00 C 1.90 20 15.97 0.435 20.00%
18 TME 11.90 5.6M 18 Oct '24 190 13.00 C 1.05 0 8.82 0.435 19.82%
19 TME 11.90 5.6M 17 May '24 36 13.00 C 0.25 4 2.10 0.430 11.59%
20 TME 11.90 5.6M 19 Jul '24 99 13.00 C 0.60 0 5.04 0.430 15.04%
21 TME 11.90 5.6M 19 Apr '24 8 12.00 C 0.20 49 1.68 0.385 2.56%
22 TME 11.90 5.6M 16 Jan '26 645 12.00 C 3.00 5 25.21 0.385 34.83%
23 TME 11.90 5.6M 16 Jan '26 645 10.00 C 3.00 1 9.24 0.351 12.36%
24 TME 11.90 5.6M 19 Apr '24 8 13.00 C  0 1 0.00 0.340 9.24%
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.