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 4, 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 TTD 84.56 3.2M 10 May '24 36 85.00 C 6.30 4 7.45 0.620 8.61%
2 TTD 84.56 3.2M 10 May '24 36 86.00 C 5.80 3 6.86 0.616 9.19%
3 TTD 84.56 3.2M 17 May '24 43 85.00 C 6.55 69 7.75 0.586 8.96%
4 TTD 84.56 3.2M 16 Aug '24 134 85.00 C 10.70 0 12.65 0.528 15.08%
5 TTD 84.56 3.2M 20 Sep '24 169 85.00 C 12.00 11 14.19 0.521 17.14%
6 TTD 84.56 3.2M 21 Jun '24 78 85.00 C 7.75 7 9.17 0.510 10.66%
7 TTD 84.56 3.2M 20 Dec '24 260 85.00 C 14.95 0 17.68 0.508 22.11%
8 TTD 84.56 3.2M 17 Jan '25 288 85.00 C 15.75 0 18.63 0.501 23.53%
9 TTD 84.56 3.2M 18 Oct '24 197 85.00 C 12.30 0 14.55 0.496 17.63%
10 TTD 84.56 3.2M 20 Jun '25 442 85.00 C 19.85 0 23.47 0.492 31.36%
11 TTD 84.56 3.2M 19 Jul '24 106 85.00 C 8.70 5 10.29 0.486 12.05%
12 TTD 84.56 3.2M 5 Apr '24 1 86.00 C 0.29 67 0.34 0.439 2.05%
13 TTD 84.56 3.2M 5 Apr '24 1 84.00 C 1.11 88 0.65 0.439 0.66%
14 TTD 84.56 3.2M 5 Apr '24 1 83.00 C 1.73 11 0.20 0.439 0.21%
15 TTD 84.56 3.2M 5 Apr '24 1 85.00 C 0.60 44 0.71 0.439 1.24%
16 TTD 84.56 3.2M 16 Jan '26 652 85.00 C 24.30 0 28.74 0.430 41.06%
17 TTD 84.56 3.2M 26 Apr '24 22 83.00 C 4.00 0 2.89 0.403 3.03%
18 TTD 84.56 3.2M 12 Apr '24 8 83.00 C 2.81 3 1.48 0.397 1.53%
19 TTD 84.56 3.2M 3 May '24 29 85.00 C 3.45 4 4.08 0.396 4.80%
20 TTD 84.56 3.2M 26 Apr '24 22 84.00 C 3.45 62 3.42 0.396 3.56%
21 TTD 84.56 3.2M 3 May '24 29 86.00 C 3.05 0 3.61 0.395 5.51%
22 TTD 84.56 3.2M 12 Apr '24 8 84.00 C 2.21 16 1.95 0.393 2.00%
23 TTD 84.56 3.2M 19 Apr '24 15 83.00 C 3.45 21 2.24 0.390 2.33%
24 TTD 84.56 3.2M 12 Apr '24 8 85.00 C 1.70 12 2.01 0.389 2.58%
25 TTD 84.56 3.2M 19 Apr '24 15 84.00 C 2.89 11 2.76 0.387 2.85%
26 TTD 84.56 3.2M 12 Apr '24 8 86.00 C 1.27 99 1.50 0.386 3.25%
27 TTD 84.56 3.2M 19 Apr '24 15 85.00 C 2.38 217 2.81 0.384 3.43%
28 TTD 84.56 3.2M 26 Apr '24 22 85.00 C 2.90 0 3.43 0.383 4.09%
29 TTD 84.56 3.2M 26 Apr '24 22 86.00 C 2.44 23 2.89 0.381 4.72%
30 TTD 84.56 3.2M 19 Apr '24 15 86.00 C 1.93 37 2.28 0.381 4.08%
31 TTD 84.56 3.2M 3 May '24 29 84.00 C 3.50 0 3.48 0.377 3.63%
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.