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 September 24, 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 TECK 24.78 5.1M 29 Oct '21 35 25.00 C 1.57 92 6.34 0.610 7.71%
2 TECK 24.78 5.1M 29 Oct '21 35 24.00 C 1.98 1 4.84 0.552 5.26%
3 TECK 24.78 5.1M 22 Oct '21 28 25.00 C 1.25 51 5.04 0.549 6.25%
4 TECK 24.78 5.1M 19 Nov '21 56 24.00 C 2.39 0 6.50 0.535 7.19%
5 TECK 24.78 5.1M 29 Oct '21 35 25.50 C 0.74 4 2.99 0.534 6.07%
6 TECK 24.78 5.1M 19 Nov '21 56 25.00 C 1.89 4 7.63 0.526 9.22%
7 TECK 24.78 5.1M 8 Oct '21 14 24.00 C 1.36 0 2.34 0.521 2.48%
8 TECK 24.78 5.1M 22 Oct '21 28 24.00 C 1.75 0 3.91 0.520 4.21%
9 TECK 24.78 5.1M 29 Oct '21 35 24.50 C 1.67 21 5.61 0.518 6.01%
10 TECK 24.78 5.1M 1 Oct '21 7 25.50 C 0.37 30 1.49 0.513 4.47%
11 TECK 24.78 5.1M 8 Oct '21 14 25.00 C 0.84 17 3.39 0.512 4.43%
12 TECK 24.78 5.1M 15 Oct '21 21 24.50 C 1.31 195 4.16 0.511 4.39%
13 TECK 24.78 5.1M 15 Oct '21 21 25.00 C 1.08 249 4.36 0.507 5.49%
14 TECK 24.78 5.1M 8 Oct '21 14 24.50 C 1.05 51 3.11 0.506 3.24%
15 TECK 24.78 5.1M 15 Oct '21 21 25.50 C 0.87 185 3.51 0.506 6.65%
16 TECK 24.78 5.1M 1 Oct '21 7 24.00 C 1.10 0 1.29 0.505 1.35%
17 TECK 24.78 5.1M 15 Oct '21 21 24.00 C 1.53 140 3.03 0.501 3.23%
18 TECK 24.78 5.1M 1 Oct '21 7 25.00 C 0.54 37 2.18 0.498 3.14%
19 TECK 24.78 5.1M 1 Oct '21 7 24.50 C 0.78 0 2.02 0.497 2.08%
20 TECK 24.78 5.1M 8 Oct '21 14 25.50 C 0.64 21 2.58 0.493 5.63%
21 TECK 24.78 5.1M 18 Feb '22 147 24.00 C 3.35 0 10.37 0.491 11.99%
22 TECK 24.78 5.1M 18 Feb '22 147 25.00 C 2.83 10 11.42 0.487 13.90%
23 TECK 24.78 5.1M 21 Jan '22 119 25.00 C 2.51 13 10.13 0.484 12.26%
24 TECK 24.78 5.1M 21 Jan '22 119 24.00 C 3.00 0 8.96 0.481 10.19%
25 TECK 24.78 5.1M 22 Oct '21 28 24.50 C 1.40 30 4.52 0.480 4.79%
26 TECK 24.78 5.1M 22 Oct '21 28 25.50 C 0.74 0 2.99 0.470 6.07%
27 TECK 24.78 5.1M 19 Jan '24 847 25.00 C 4.70 0 18.97 0.439 24.50%
28 TECK 24.78 5.1M 20 Jan '23 483 25.00 C 4.05 0 16.34 0.383 20.60%
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.