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 TEAM 192.32 1.3M 26 Apr '24 22 190.00 C 13.40 0 5.76 0.665 6.19%
2 TEAM 192.32 1.3M 26 Apr '24 22 195.00 C 10.90 3 5.67 0.659 7.49%
3 TEAM 192.32 1.3M 3 May '24 29 190.00 C 14.60 0 6.39 0.635 6.91%
4 TEAM 192.32 1.3M 3 May '24 29 195.00 C 12.30 3 6.40 0.633 8.32%
5 TEAM 192.32 1.3M 10 May '24 36 190.00 C 15.30 0 6.75 0.601 7.33%
6 TEAM 192.32 1.3M 17 May '24 43 190.00 C 16.10 0 7.17 0.576 7.82%
7 TEAM 192.32 1.3M 17 May '24 43 195.00 C 13.70 6 7.12 0.572 9.17%
8 TEAM 192.32 1.3M 21 Jun '24 78 190.00 C 19.40 0 8.88 0.519 9.88%
9 TEAM 192.32 1.3M 21 Jun '24 78 195.00 C 17.00 18 8.84 0.515 11.23%
10 TEAM 192.32 1.3M 20 Dec '24 260 190.00 C 35.50 0 17.25 0.510 21.16%
11 TEAM 192.32 1.3M 20 Sep '24 169 190.00 C 28.10 0 13.40 0.509 15.70%
12 TEAM 192.32 1.3M 20 Sep '24 169 195.00 C 25.90 0 13.47 0.507 17.17%
13 TEAM 192.32 1.3M 19 Jul '24 106 190.00 C 21.80 1 10.13 0.501 11.42%
14 TEAM 192.32 1.3M 17 Jan '25 288 190.00 C 37.00 0 18.03 0.498 22.33%
15 TEAM 192.32 1.3M 17 Jan '25 288 195.00 C 34.70 0 18.04 0.498 23.72%
16 TEAM 192.32 1.3M 19 Jul '24 106 195.00 C 19.50 1 10.14 0.497 12.83%
17 TEAM 192.32 1.3M 5 Apr '24 1 192.50 C 1.85 11 0.96 0.482 1.07%
18 TEAM 192.32 1.3M 5 Apr '24 1 195.00 C 0.85 86 0.44 0.482 1.84%
19 TEAM 192.32 1.3M 5 Apr '24 1 190.00 C 3.30 6 0.51 0.482 0.52%
20 TEAM 192.32 1.3M 5 Apr '24 1 187.50 C 4.40 0 -0.22 0.482 -0.22%
21 TEAM 192.32 1.3M 16 Jan '26 652 190.00 C 55.00 0 27.39 0.433 38.36%
22 TEAM 192.32 1.3M 16 Jan '26 652 195.00 C 54.10 1 28.13 0.421 41.08%
23 TEAM 192.32 1.3M 12 Apr '24 8 187.50 C 7.30 0 1.29 0.414 1.34%
24 TEAM 192.32 1.3M 12 Apr '24 8 190.00 C 5.70 2 1.76 0.407 1.81%
25 TEAM 192.32 1.3M 19 Apr '24 15 187.50 C 8.80 0 2.07 0.406 2.17%
26 TEAM 192.32 1.3M 19 Apr '24 15 192.50 C 5.90 1 3.07 0.401 3.26%
27 TEAM 192.32 1.3M 12 Apr '24 8 192.50 C 4.30 0 2.24 0.399 2.38%
28 TEAM 192.32 1.3M 12 Apr '24 8 195.00 C 3.20 2 1.66 0.399 3.11%
29 TEAM 192.32 1.3M 19 Apr '24 15 190.00 C 7.30 3 2.59 0.399 2.69%
30 TEAM 192.32 1.3M 19 Apr '24 15 195.00 C 4.80 15 2.50 0.395 3.99%
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.