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 March 18, 2021. 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 TCS 17.53 628K 19 Mar '21 1 17.50 C 0.35 62 1.83 1.075 1.86%
2 TCS 17.53 628K 19 Mar '21 1 20.00 C  0 8 0.00 1.075 14.09%
3 TCS 17.53 628K 19 Mar '21 1 22.50 C  0 0 0.00 1.075 28.35%
4 TCS 17.53 628K 19 Mar '21 1 15.00 C 2.25 29 -1.60 1.075 -1.83%
5 TCS 17.53 628K 16 Jul '21 120 15.00 C 4.70 39 12.38 0.937 16.91%
6 TCS 17.53 628K 16 Jul '21 120 20.00 C 2.60 2 14.83 0.936 33.96%
7 TCS 17.53 628K 15 Oct '21 211 17.50 C 4.60 0 26.07 0.929 35.34%
8 TCS 17.53 628K 16 Jul '21 120 22.50 C 2.00 0 11.41 0.927 44.88%
9 TCS 17.53 628K 17 Dec '21 274 15.00 C 6.20 0 20.94 0.921 32.39%
10 TCS 17.53 628K 17 Dec '21 274 17.50 C 5.10 1 28.92 0.918 40.79%
11 TCS 17.53 628K 16 Jul '21 120 17.50 C 3.50 22 19.79 0.918 24.73%
12 TCS 17.53 628K 15 Oct '21 211 15.00 C 5.60 0 17.51 0.916 25.73%
13 TCS 17.53 628K 17 Dec '21 274 20.00 C 4.40 12 25.10 0.909 52.32%
14 TCS 17.53 628K 15 Oct '21 211 20.00 C 3.70 0 21.11 0.904 44.61%
15 TCS 17.53 628K 16 Apr '21 29 15.00 C 3.00 29 2.68 0.890 3.23%
16 TCS 17.53 628K 17 Dec '21 274 22.50 C 3.60 0 20.54 0.870 61.52%
17 TCS 17.53 628K 16 Apr '21 29 22.50 C 0.30 5 1.71 0.858 30.59%
18 TCS 17.53 628K 16 Apr '21 29 20.00 C 0.70 95 3.99 0.841 18.84%
19 TCS 17.53 628K 16 Apr '21 29 17.50 C 1.45 68 8.10 0.796 8.83%
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.