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 3, 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 TAN 43.88 763K 26 Apr '24 23 43.00 C 2.25 5 3.12 0.588 3.29%
2 TAN 43.88 763K 5 Apr '24 2 43.00 C 1.10 59 0.50 0.500 0.51%
3 TAN 43.88 763K 5 Apr '24 2 44.00 C 0.50 8 1.14 0.488 1.43%
4 TAN 43.88 763K 5 Apr '24 2 44.50 C 0.30 5 0.68 0.484 2.11%
5 TAN 43.88 763K 3 May '24 30 43.00 C 2.70 14 4.15 0.468 4.42%
6 TAN 43.88 763K 3 May '24 30 44.50 C 1.95 267 4.44 0.463 6.13%
7 TAN 43.88 763K 19 Apr '24 16 43.00 C 1.85 0 2.21 0.461 2.31%
8 TAN 43.88 763K 3 May '24 30 44.00 C 2.20 13 5.01 0.458 5.57%
9 TAN 43.88 763K 5 Apr '24 2 43.50 C 0.75 20 0.84 0.458 0.86%
10 TAN 43.88 763K 17 May '24 44 43.00 C 3.10 202 5.06 0.453 5.44%
11 TAN 43.88 763K 10 May '24 37 44.00 C 2.40 0 5.47 0.453 6.08%
12 TAN 43.88 763K 17 May '24 44 44.00 C 2.65 1 6.04 0.448 6.72%
13 TAN 43.88 763K 26 Apr '24 23 44.00 C 1.75 0 3.99 0.439 4.44%
14 TAN 43.88 763K 19 Jul '24 107 44.00 C 3.90 0 8.89 0.435 10.06%
15 TAN 43.88 763K 26 Apr '24 23 43.50 C 2.00 0 3.69 0.434 3.87%
16 TAN 43.88 763K 18 Oct '24 198 43.00 C 6.00 0 11.67 0.423 13.52%
17 TAN 43.88 763K 19 Jul '24 107 43.00 C 4.40 0 8.02 0.422 8.92%
18 TAN 43.88 763K 18 Oct '24 198 44.00 C 5.50 10 12.53 0.420 14.64%
19 TAN 43.88 763K 12 Apr '24 9 43.50 C 1.25 5 1.98 0.420 2.04%
20 TAN 43.88 763K 12 Apr '24 9 43.00 C 1.55 0 1.53 0.415 1.58%
21 TAN 43.88 763K 12 Apr '24 9 44.50 C 0.80 2 1.82 0.409 3.30%
22 TAN 43.88 763K 12 Apr '24 9 44.00 C 1.00 1 2.28 0.403 2.61%
23 TAN 43.88 763K 19 Apr '24 16 44.00 C 1.30 1 2.96 0.394 3.33%
24 TAN 43.88 763K 19 Apr '24 16 43.50 C 1.55 46 2.67 0.391 2.76%
25 TAN 43.88 763K 19 Apr '24 16 44.50 C 1.05 0 2.39 0.383 3.90%
26 TAN 43.88 763K 16 Jan '26 653 43.00 C 10.40 0 21.70 0.346 28.43%
27 TAN 43.88 763K 16 Jan '26 653 44.00 C 10.00 0 22.79 0.286 29.87%
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.