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 TLRY 2.68 81.6M 12 Apr '24 8 3.50 P 0.91 9 3.36 2.318 5.08%
2 TLRY 2.68 81.6M 12 Apr '24 8 3.00 P 0.50 451 6.72 1.948 8.26%
3 TLRY 2.68 81.6M 12 Apr '24 8 2.50 P 0.19 4,317 7.09 1.809 14.86%
4 TLRY 2.68 81.6M 19 Apr '24 15 3.50 P 0.96 86 5.22 1.802 8.14%
5 TLRY 2.68 81.6M 19 Apr '24 15 3.00 P 0.57 466 9.33 1.775 11.85%
6 TLRY 2.68 81.6M 12 Apr '24 8 2.00 P 0.03 2,231 1.12 1.699 26.79%
7 TLRY 2.68 81.6M 19 Apr '24 15 2.50 P 0.26 1,107 9.70 1.669 18.18%
8 TLRY 2.68 81.6M 3 May '24 29 3.00 P 0.61 27 10.82 1.661 14.01%
9 TLRY 2.68 81.6M 26 Apr '24 22 3.00 P 0.52 60 7.46 1.601 9.26%
10 TLRY 2.68 81.6M 26 Apr '24 22 2.00 P 0.09 179 3.36 1.547 29.73%
11 TLRY 2.68 81.6M 19 Apr '24 15 2.00 P 0.06 359 2.24 1.522 28.24%
12 TLRY 2.68 81.6M 26 Apr '24 22 2.50 P 0.28 305 10.45 1.501 19.17%
13 TLRY 2.68 81.6M 10 May '24 36 2.50 P 0.26 4 9.70 1.478 18.18%
14 TLRY 2.68 81.6M 3 May '24 29 2.50 P 0.33 532 12.31 1.468 21.70%
15 TLRY 2.68 81.6M 3 May '24 29 3.50 P 0.94 3 4.48 1.467 6.90%
16 TLRY 2.68 81.6M 17 May '24 43 3.50 P 1.07 7 9.33 1.455 15.53%
17 TLRY 2.68 81.6M 17 May '24 43 3.00 P 0.70 25 14.18 1.435 19.19%
18 TLRY 2.68 81.6M 3 May '24 29 2.00 P 0.04 11 1.49 1.400 27.27%
19 TLRY 2.68 81.6M 17 May '24 43 2.50 P 0.38 423 14.18 1.383 24.35%
20 TLRY 2.68 81.6M 17 May '24 43 2.00 P 0.16 127 5.97 1.355 33.33%
21 TLRY 2.68 81.6M 10 May '24 36 2.00 P 0.11 71 4.10 1.348 30.74%
22 TLRY 2.68 81.6M 21 Jun '24 78 3.50 P 1.15 11 12.31 1.307 21.57%
23 TLRY 2.68 81.6M 26 Apr '24 22 3.50 P 0.79 6 -1.12 1.306 -1.59%
24 TLRY 2.68 81.6M 21 Jun '24 78 2.50 P 0.44 66 16.42 1.207 27.68%
25 TLRY 2.68 81.6M 16 Jan '26 652 3.50 P 1.71 0 33.21 1.200 91.75%
26 TLRY 2.68 81.6M 21 Jun '24 78 3.00 P 0.76 300 16.42 1.184 22.92%
27 TLRY 2.68 81.6M 21 Jun '24 78 2.00 P 0.21 346 7.84 1.182 36.03%
28 TLRY 2.68 81.6M 16 Jan '26 652 3.00 P 1.32 7 37.31 1.141 73.53%
29 TLRY 2.68 81.6M 20 Sep '24 169 3.50 P 1.31 31 18.28 1.128 35.77%
30 TLRY 2.68 81.6M 20 Sep '24 169 3.00 P 0.93 39 22.76 1.102 34.86%
31 TLRY 2.68 81.6M 20 Sep '24 169 2.50 P 0.62 6 23.13 1.097 38.83%
32 TLRY 2.68 81.6M 16 Jan '26 652 2.50 P 1.00 29 37.31 1.094 70.24%
33 TLRY 2.68 81.6M 20 Sep '24 169 2.00 P 0.35 23 13.06 1.081 44.21%
34 TLRY 2.68 81.6M 17 Jan '25 288 3.50 P 1.45 1 23.51 1.079 51.22%
35 TLRY 2.68 81.6M 17 Jan '25 288 3.00 P 1.08 36 28.36 1.048 47.50%
36 TLRY 2.68 81.6M 16 Jan '26 652 2.00 P 0.67 1 25.00 1.046 67.16%
37 TLRY 2.68 81.6M 17 Jan '25 288 2.50 P 0.74 60 27.61 1.026 47.42%
38 TLRY 2.68 81.6M 17 Jan '25 288 2.00 P 0.47 237 17.54 1.018 52.04%
39 TLRY 2.68 81.6M 5 Apr '24 1 2.50 P 0.03 19,899 1.12 0.843 7.92%
40 TLRY 2.68 81.6M 5 Apr '24 1 3.00 P 0.34 1,644 0.75 0.843 0.85%
41 TLRY 2.68 81.6M 5 Apr '24 1 3.50 P 0.80 23 -0.75 0.843 -1.06%
42 TLRY 2.68 81.6M 5 Apr '24 1 2.00 P  0 183 0.00 0.843 25.37%
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.