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 12, 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 TBT 36.02 663K 21 Jun '24 70 36.00 C 1.90 37 5.22 0.435 5.51%
2 TBT 36.02 663K 10 May '24 28 35.50 C 1.40 2 2.44 0.395 2.54%
3 TBT 36.02 663K 19 Apr '24 7 35.50 C 0.86 46 0.94 0.346 0.97%
4 TBT 36.02 663K 18 Oct '24 189 36.00 C 2.86 0 7.88 0.338 8.56%
5 TBT 36.02 663K 12 Apr '24 0 37.00 C  0 10 0.00 0.330 2.72%
6 TBT 36.02 663K 12 Apr '24 0 36.50 C  0 185 0.00 0.330 1.33%
7 TBT 36.02 663K 12 Apr '24 0 36.00 C 0.03 289 0.03 0.330 0.03%
8 TBT 36.02 663K 12 Apr '24 0 35.50 C 0.38 21 -0.39 0.330 -0.39%
9 TBT 36.02 663K 16 Jan '26 644 36.00 C 4.85 0 13.41 0.330 15.50%
10 TBT 36.02 663K 26 Apr '24 14 35.50 C 1.04 0 1.44 0.320 1.49%
11 TBT 36.02 663K 3 May '24 21 37.00 C 0.66 2 1.83 0.312 4.64%
12 TBT 36.02 663K 17 May '24 35 36.00 C 1.36 1,035 3.72 0.308 3.87%
13 TBT 36.02 663K 17 May '24 35 37.00 C 0.95 1,020 2.64 0.308 5.50%
14 TBT 36.02 663K 3 May '24 21 36.00 C 1.03 18 2.80 0.307 2.89%
15 TBT 36.02 663K 21 Jun '24 70 37.00 C 1.49 7 4.14 0.305 7.15%
16 TBT 36.02 663K 10 May '24 28 37.00 C 0.78 2 2.17 0.305 4.99%
17 TBT 36.02 663K 24 May '24 42 37.00 C 1.04 0 2.89 0.303 5.77%
18 TBT 36.02 663K 26 Apr '24 14 37.00 C 0.42 35 1.17 0.302 3.93%
19 TBT 36.02 663K 19 Apr '24 7 37.00 C 0.23 36 0.64 0.302 3.38%
20 TBT 36.02 663K 24 May '24 42 36.50 C 1.23 0 3.41 0.301 4.92%
21 TBT 36.02 663K 19 Apr '24 7 36.50 C 0.37 76 1.03 0.299 2.38%
22 TBT 36.02 663K 3 May '24 21 36.50 C 0.73 4 2.03 0.297 3.43%
23 TBT 36.02 663K 19 Apr '24 7 36.00 C 0.58 58 1.55 0.296 1.58%
24 TBT 36.02 663K 10 May '24 28 36.00 C 1.15 1 3.14 0.290 3.24%
25 TBT 36.02 663K 24 May '24 42 36.00 C 1.36 0 3.72 0.289 3.87%
26 TBT 36.02 663K 10 May '24 28 36.50 C 0.85 0 2.36 0.288 3.78%
27 TBT 36.02 663K 26 Apr '24 14 36.00 C 0.79 2 2.14 0.286 2.19%
28 TBT 36.02 663K 26 Apr '24 14 36.50 C 0.57 4 1.58 0.285 2.96%
29 TBT 36.02 663K 16 Aug '24 126 37.00 C 2.02 0 5.61 0.282 8.82%
30 TBT 36.02 663K 16 Aug '24 126 36.00 C 2.39 50 6.58 0.276 7.05%
31 TBT 36.02 663K 20 Sep '24 161 36.00 C 2.69 0 7.41 0.276 8.01%
32 TBT 36.02 663K 20 Sep '24 161 37.00 C 2.29 0 6.36 0.275 9.69%
33 TBT 36.02 663K 18 Oct '24 189 37.00 C 2.50 0 6.94 0.266 10.38%
34 TBT 36.02 663K 24 May '24 42 35.50 C 1.08 0 1.55 0.250 1.60%
35 TBT 36.02 663K 20 Dec '24 252 36.00 C 2.04 0 5.61 0.248 5.94%
36 TBT 36.02 663K 17 Jan '25 280 37.00 C 3.05 0 8.47 0.247 12.22%
37 TBT 36.02 663K 20 Dec '24 252 37.00 C 1.98 0 5.50 0.218 8.70%
38 TBT 36.02 663K 17 Jan '25 280 36.00 C 2.44 0 6.72 0.199 7.21%
39 TBT 36.02 663K 3 May '24 21 35.50 C 0.40 0 -0.33 0.191 -0.34%
40 TBT 36.02 663K 16 Jan '26 644 37.00 C 4.55 0 12.63 0.075 17.57%
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.