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 May 17, 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 TROW 116.76 1.0M 15 Nov '24 182 110.00 C 11.60 0 4.15 0.250 4.60%
2 TROW 116.76 1.0M 17 May '24 0 110.00 C 6.40 15 -0.31 0.249 -0.33%
3 TROW 116.76 1.0M 17 May '24 0 125.00 C  0 0 0.00 0.249 7.06%
4 TROW 116.76 1.0M 17 May '24 0 120.00 C  0 14 0.00 0.249 2.77%
5 TROW 116.76 1.0M 17 May '24 0 115.00 C 1.00 107 -0.65 0.249 -0.66%
6 TROW 116.76 1.0M 16 Jan '26 609 110.00 C 19.10 0 10.57 0.249 12.64%
7 TROW 116.76 1.0M 16 Jan '26 609 115.00 C 16.50 0 12.62 0.249 14.70%
8 TROW 116.76 1.0M 20 Dec '24 217 110.00 C 12.40 0 4.83 0.246 5.40%
9 TROW 116.76 1.0M 20 Dec '24 217 115.00 C 9.50 0 6.63 0.240 7.22%
10 TROW 116.76 1.0M 17 Jan '25 245 110.00 C 13.20 2 5.52 0.237 6.22%
11 TROW 116.76 1.0M 17 Jan '25 245 125.00 C 5.70 0 4.88 0.219 12.55%
12 TROW 116.76 1.0M 17 Jan '25 245 115.00 C 10.30 0 7.31 0.218 8.02%
13 TROW 116.76 1.0M 20 Dec '24 217 125.00 C 5.00 0 4.28 0.218 11.85%
14 TROW 116.76 1.0M 20 Dec '24 217 120.00 C 7.00 0 6.00 0.218 9.33%
15 TROW 116.76 1.0M 18 Oct '24 154 110.00 C 10.60 0 3.29 0.218 3.62%
16 TROW 116.76 1.0M 17 Jan '25 245 120.00 C 7.80 5 6.68 0.217 10.13%
17 TROW 116.76 1.0M 20 Jun '25 399 125.00 C 9.00 0 7.71 0.217 16.00%
18 TROW 116.76 1.0M 20 Jun '25 399 120.00 C 11.10 0 9.51 0.217 13.57%
19 TROW 116.76 1.0M 15 Nov '24 182 115.00 C 8.60 1 5.86 0.214 6.32%
20 TROW 116.76 1.0M 19 Jul '24 63 110.00 C 8.00 2 1.06 0.214 1.14%
21 TROW 116.76 1.0M 15 Nov '24 182 125.00 C 4.20 10 3.60 0.214 11.05%
22 TROW 116.76 1.0M 15 Nov '24 182 120.00 C 6.10 0 5.22 0.212 8.44%
23 TROW 116.76 1.0M 18 Oct '24 154 115.00 C 7.60 3 5.00 0.210 5.35%
24 TROW 116.76 1.0M 18 Oct '24 154 120.00 C 5.00 0 4.28 0.208 7.37%
25 TROW 116.76 1.0M 21 Jun '24 35 110.00 C 7.40 7 0.55 0.202 0.59%
26 TROW 116.76 1.0M 20 Jun '25 399 110.00 C 16.10 0 8.00 0.199 9.28%
27 TROW 116.76 1.0M 18 Oct '24 154 125.00 C 3.20 12 2.74 0.197 10.07%
28 TROW 116.76 1.0M 21 Jun '24 35 115.00 C 3.70 957 1.66 0.196 1.72%
29 TROW 116.76 1.0M 19 Jul '24 63 120.00 C 2.20 55 1.88 0.188 4.75%
30 TROW 116.76 1.0M 19 Jul '24 63 115.00 C 4.50 6 2.35 0.187 2.44%
31 TROW 116.76 1.0M 20 Jun '25 399 115.00 C 13.50 0 10.05 0.186 11.37%
32 TROW 116.76 1.0M 19 Jul '24 63 125.00 C 0.95 18 0.81 0.186 7.94%
33 TROW 116.76 1.0M 21 Jun '24 35 120.00 C 1.30 81 1.11 0.181 3.93%
34 TROW 116.76 1.0M 21 Jun '24 35 125.00 C 0.25 17 0.21 0.178 7.29%
35 TROW 116.76 1.0M 16 Jan '26 609 125.00 C 12.00 1 10.28 0.117 19.32%
36 TROW 116.76 1.0M 16 Jan '26 609 120.00 C 14.30 0 12.25 0.094 17.12%
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.