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 April 5, 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 TRU 77.85 2.0M 18 Oct '24 196 70.00 C 12.90 0 6.49 0.437 7.78%
2 TRU 77.85 2.0M 21 Jun '24 77 75.00 C 6.60 0 4.82 0.414 5.26%
3 TRU 77.85 2.0M 17 May '24 42 80.00 C 1.90 0 2.44 0.400 5.33%
4 TRU 77.85 2.0M 21 Jun '24 77 70.00 C 9.90 0 2.63 0.398 3.02%
5 TRU 77.85 2.0M 20 Sep '24 168 80.00 C 6.60 0 8.48 0.392 12.28%
6 TRU 77.85 2.0M 18 Oct '24 196 75.00 C 9.60 0 8.67 0.378 9.89%
7 TRU 77.85 2.0M 17 May '24 42 85.00 C 1.35 6 1.73 0.373 11.11%
8 TRU 77.85 2.0M 21 Jun '24 77 85.00 C 2.20 0 2.83 0.369 12.36%
9 TRU 77.85 2.0M 21 Jun '24 77 80.00 C 4.00 0 5.14 0.369 8.33%
10 TRU 77.85 2.0M 20 Sep '24 168 75.00 C 9.00 0 7.90 0.366 8.93%
11 TRU 77.85 2.0M 18 Oct '24 196 80.00 C 6.90 0 8.86 0.359 12.76%
12 TRU 77.85 2.0M 19 Apr '24 14 70.00 C 6.30 0 -1.99 0.357 -2.17%
13 TRU 77.85 2.0M 18 Oct '24 196 85.00 C 4.90 0 6.29 0.355 16.52%
14 TRU 77.85 2.0M 20 Sep '24 168 85.00 C 4.30 0 5.52 0.350 15.57%
15 TRU 77.85 2.0M 19 Apr '24 14 75.00 C 3.60 0 0.96 0.336 1.01%
16 TRU 77.85 2.0M 19 Apr '24 14 85.00 C 0.10 0 0.13 0.326 9.32%
17 TRU 77.85 2.0M 19 Apr '24 14 80.00 C 0.90 0 1.16 0.318 3.96%
18 TRU 77.85 2.0M 20 Sep '24 168 70.00 C 11.40 0 4.56 0.315 5.34%
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.