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 May 2, 2022. 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 TECK 39.46 6.5M 6 May '22 4 38.50 C 1.69 6 1.85 0.750 1.93%
2 TECK 39.46 6.5M 6 May '22 4 41.00 C 0.52 86 1.32 0.715 5.29%
3 TECK 39.46 6.5M 6 May '22 4 39.00 C 1.38 28 2.33 0.705 2.42%
4 TECK 39.46 6.5M 6 May '22 4 40.00 C 0.86 135 2.18 0.702 3.63%
5 TECK 39.46 6.5M 13 May '22 11 39.00 C 1.85 5 3.52 0.682 3.70%
6 TECK 39.46 6.5M 13 May '22 11 38.50 C 2.14 0 2.99 0.642 3.16%
7 TECK 39.46 6.5M 13 May '22 11 40.00 C 1.39 19 3.52 0.628 5.07%
8 TECK 39.46 6.5M 13 May '22 11 41.00 C 0.98 10 2.48 0.626 6.55%
9 TECK 39.46 6.5M 20 May '22 18 38.50 C 2.54 30 4.00 0.625 4.28%
10 TECK 39.46 6.5M 20 May '22 18 39.00 C 2.26 246 4.56 0.611 4.84%
11 TECK 39.46 6.5M 27 May '22 25 39.00 C 2.51 54 5.20 0.595 5.55%
12 TECK 39.46 6.5M 20 May '22 18 40.00 C 1.80 76 4.56 0.594 6.21%
13 TECK 39.46 6.5M 3 Jun '22 32 40.00 C 2.33 3 5.90 0.590 7.73%
14 TECK 39.46 6.5M 20 May '22 18 41.00 C 1.36 40 3.45 0.590 7.61%
15 TECK 39.46 6.5M 27 May '22 25 41.00 C 1.67 0 4.23 0.582 8.49%
16 TECK 39.46 6.5M 27 May '22 25 40.00 C 2.11 0 5.35 0.582 7.10%
17 TECK 39.46 6.5M 17 Jun '22 46 39.00 C 3.30 27 7.20 0.576 7.85%
18 TECK 39.46 6.5M 3 Jun '22 32 39.00 C 2.75 0 5.80 0.575 6.24%
19 TECK 39.46 6.5M 10 Jun '22 39 40.00 C 2.59 2 6.56 0.574 8.49%
20 TECK 39.46 6.5M 17 Jun '22 46 40.00 C 2.90 1,531 7.35 0.567 9.41%
21 TECK 39.46 6.5M 10 Jun '22 39 41.00 C 2.14 0 5.42 0.566 9.86%
22 TECK 39.46 6.5M 17 Jun '22 46 41.00 C 2.37 392 6.01 0.556 10.54%
23 TECK 39.46 6.5M 18 Nov '22 200 40.00 C 5.40 0 13.68 0.549 17.44%
24 TECK 39.46 6.5M 19 Aug '22 109 39.00 C 4.75 0 10.87 0.547 12.36%
25 TECK 39.46 6.5M 19 Aug '22 109 40.00 C 4.30 43 10.90 0.543 13.77%
26 TECK 39.46 6.5M 18 Nov '22 200 39.00 C 5.85 0 13.66 0.526 16.04%
27 TECK 39.46 6.5M 18 Nov '22 200 41.00 C 4.95 0 12.54 0.521 18.81%
28 TECK 39.46 6.5M 20 Jan '23 263 40.00 C 6.40 0 16.22 0.516 20.99%
29 TECK 39.46 6.5M 19 Jan '24 627 40.00 C 9.25 0 23.44 0.479 32.41%
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.