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 10, 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 TPX 52.02 2.5M 17 May '24 37 47.50 C 5.60 0 2.08 0.549 2.33%
2 TPX 52.02 2.5M 19 Apr '24 9 47.50 C 3.60 0 -1.77 0.435 -1.90%
3 TPX 52.02 2.5M 17 May '24 37 50.00 C 3.80 0 3.42 0.426 3.69%
4 TPX 52.02 2.5M 17 May '24 37 52.50 C 2.45 3,038 4.71 0.415 5.91%
5 TPX 52.02 2.5M 17 May '24 37 55.00 C 1.40 835 2.69 0.401 8.65%
6 TPX 52.02 2.5M 21 Jun '24 72 47.50 C 6.00 0 2.85 0.387 3.22%
7 TPX 52.02 2.5M 21 Jun '24 72 50.00 C 4.50 0 4.77 0.381 5.22%
8 TPX 52.02 2.5M 20 Sep '24 163 47.50 C 7.70 0 6.11 0.375 7.18%
9 TPX 52.02 2.5M 21 Jun '24 72 52.50 C 3.10 0 5.96 0.366 7.32%
10 TPX 52.02 2.5M 20 Dec '24 254 47.50 C 9.10 0 8.80 0.366 10.67%
11 TPX 52.02 2.5M 17 Jan '25 282 47.50 C 9.50 0 9.57 0.362 11.71%
12 TPX 52.02 2.5M 20 Dec '24 254 50.00 C 7.60 0 10.73 0.357 12.56%
13 TPX 52.02 2.5M 21 Jun '24 72 55.00 C 2.05 10 3.94 0.356 10.07%
14 TPX 52.02 2.5M 17 Jan '25 282 50.00 C 8.00 0 11.50 0.353 13.58%
15 TPX 52.02 2.5M 20 Sep '24 163 52.50 C 4.80 0 9.23 0.352 11.18%
16 TPX 52.02 2.5M 20 Dec '24 254 52.50 C 6.30 0 12.11 0.348 14.83%
17 TPX 52.02 2.5M 20 Sep '24 163 50.00 C 5.10 0 5.92 0.348 6.56%
18 TPX 52.02 2.5M 20 Sep '24 163 55.00 C 3.70 0 7.11 0.347 13.82%
19 TPX 52.02 2.5M 17 Jan '25 282 52.50 C 6.70 0 12.88 0.345 15.84%
20 TPX 52.02 2.5M 20 Dec '24 254 55.00 C 5.10 0 9.80 0.340 17.22%
21 TPX 52.02 2.5M 17 Jan '25 282 55.00 C 5.50 0 10.57 0.338 18.23%
22 TPX 52.02 2.5M 19 Apr '24 9 52.50 C 0.80 649 1.54 0.335 2.50%
23 TPX 52.02 2.5M 19 Apr '24 9 55.00 C 0.15 0 0.29 0.330 6.03%
24 TPX 52.02 2.5M 16 Jan '26 646 55.00 C 8.90 0 17.11 0.248 27.55%
25 TPX 52.02 2.5M 16 Jan '26 646 47.50 C 12.60 0 15.53 0.232 20.50%
26 TPX 52.02 2.5M 16 Jan '26 646 50.00 C 10.10 0 15.53 0.229 19.27%
27 TPX 52.02 2.5M 19 Apr '24 9 50.00 C 1.70 0 -0.62 0.216 -0.64%
28 TPX 52.02 2.5M 16 Jan '26 646 52.50 C 9.10 0 17.49 0.211 22.32%
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.