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 December 24, 2020. 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 TLRY 8.59 7.4M 15 Jan '21 22 9.00 P 1.26 139 9.90 1.298 11.60%
2 TLRY 8.59 7.4M 15 Jan '21 22 9.50 P 1.61 3 8.15 1.291 10.03%
3 TLRY 8.59 7.4M 15 Jan '21 22 8.50 P 0.96 88 11.18 1.277 13.76%
4 TLRY 8.59 7.4M 15 Jan '21 22 8.00 P 0.68 47 7.92 1.258 16.06%
5 TLRY 8.59 7.4M 29 Jan '21 36 9.50 P 1.81 0 10.48 1.252 13.27%
6 TLRY 8.59 7.4M 8 Jan '21 15 9.00 P 1.04 94 7.33 1.241 8.34%
7 TLRY 8.59 7.4M 22 Jan '21 29 9.50 P 1.63 0 8.38 1.234 10.34%
8 TLRY 8.59 7.4M 8 Jan '21 15 8.50 P 0.77 76 8.96 1.225 11.00%
9 TLRY 8.59 7.4M 8 Jan '21 15 9.50 P 1.27 232 4.19 1.224 4.92%
10 TLRY 8.59 7.4M 29 Jan '21 36 9.00 P 1.47 65 12.34 1.219 14.89%
11 TLRY 8.59 7.4M 29 Jan '21 36 8.50 P 1.15 0 13.39 1.202 16.67%
12 TLRY 8.59 7.4M 22 Jan '21 29 8.50 P 1.01 6 11.76 1.202 14.51%
13 TLRY 8.59 7.4M 19 Feb '21 57 9.00 P 1.76 100 15.72 1.162 19.77%
14 TLRY 8.59 7.4M 19 Mar '21 85 9.00 P 1.89 3 17.23 1.160 22.09%
15 TLRY 8.59 7.4M 22 Jan '21 29 8.00 P 0.74 3 8.61 1.152 16.94%
16 TLRY 8.59 7.4M 29 Jan '21 36 8.00 P 0.88 0 10.24 1.149 19.07%
17 TLRY 8.59 7.4M 19 Mar '21 85 8.00 P 1.33 28 15.48 1.142 26.45%
18 TLRY 8.59 7.4M 8 Jan '21 15 8.00 P 0.44 213 5.12 1.134 12.64%
19 TLRY 8.59 7.4M 19 Feb '21 57 8.00 P 1.13 23 13.15 1.123 23.06%
20 TLRY 8.59 7.4M 22 Jan '21 29 9.00 P 1.26 0 9.90 1.089 11.60%
21 TLRY 8.59 7.4M 18 Jun '21 176 9.00 P 2.68 0 26.43 1.080 38.41%
22 TLRY 8.59 7.4M 18 Jun '21 176 8.00 P 2.01 0 23.40 1.043 39.51%
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.