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 26, 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 TER 114.13 5.1M 16 Aug '24 112 105.00 C 13.70 1 4.00 0.394 4.55%
2 TER 114.13 5.1M 17 May '24 21 105.00 C 9.90 29 0.67 0.392 0.74%
3 TER 114.13 5.1M 15 Nov '24 203 110.00 C 14.40 0 9.00 0.391 10.30%
4 TER 114.13 5.1M 15 Nov '24 203 105.00 C 17.20 0 7.07 0.386 8.33%
5 TER 114.13 5.1M 18 Oct '24 175 105.00 C 16.80 0 6.72 0.380 7.88%
6 TER 114.13 5.1M 15 Nov '24 203 115.00 C 13.10 10 11.48 0.380 13.83%
7 TER 114.13 5.1M 15 Nov '24 203 120.00 C 8.80 13 7.71 0.377 13.93%
8 TER 114.13 5.1M 17 Jan '25 266 110.00 C 16.80 3 11.10 0.374 13.02%
9 TER 114.13 5.1M 16 Aug '24 112 115.00 C 9.10 83 7.97 0.373 9.49%
10 TER 114.13 5.1M 16 Aug '24 112 110.00 C 11.60 3 6.55 0.372 7.29%
11 TER 114.13 5.1M 17 Jan '25 266 105.00 C 19.00 0 8.65 0.369 10.38%
12 TER 114.13 5.1M 16 Aug '24 112 120.00 C 6.90 3 6.05 0.367 11.91%
13 TER 114.13 5.1M 18 Oct '24 175 110.00 C 13.10 0 7.86 0.363 8.88%
14 TER 114.13 5.1M 18 Oct '24 175 115.00 C 11.30 5 9.90 0.363 11.84%
15 TER 114.13 5.1M 17 Jan '25 266 120.00 C 12.50 0 10.95 0.362 18.08%
16 TER 114.13 5.1M 17 Jan '25 266 115.00 C 14.60 1 12.79 0.359 15.54%
17 TER 114.13 5.1M 18 Oct '24 175 120.00 C 9.10 1 7.97 0.353 14.25%
18 TER 114.13 5.1M 19 Jul '24 84 110.00 C 9.50 0 4.71 0.347 5.13%
19 TER 114.13 5.1M 17 May '24 21 120.00 C 1.50 131 1.31 0.346 6.54%
20 TER 114.13 5.1M 21 Jun '24 56 110.00 C 8.20 4 3.57 0.345 3.84%
21 TER 114.13 5.1M 17 May '24 21 115.00 C 3.20 106 2.80 0.343 3.67%
22 TER 114.13 5.1M 19 Jul '24 84 115.00 C 7.00 9 6.13 0.339 7.35%
23 TER 114.13 5.1M 21 Jun '24 56 115.00 C 5.50 69 4.82 0.339 5.86%
24 TER 114.13 5.1M 19 Jul '24 84 120.00 C 4.80 61 4.21 0.333 9.76%
25 TER 114.13 5.1M 21 Jun '24 56 120.00 C 3.50 19 3.07 0.330 8.47%
26 TER 114.13 5.1M 19 Jul '24 84 105.00 C 11.50 1 2.08 0.318 2.31%
27 TER 114.13 5.1M 21 Jun '24 56 105.00 C 10.30 2 1.03 0.316 1.13%
28 TER 114.13 5.1M 17 May '24 21 110.00 C 4.90 129 0.67 0.299 0.70%
29 TER 114.13 5.1M 16 Jan '26 630 115.00 C 22.70 2 19.89 0.291 25.78%
30 TER 114.13 5.1M 16 Jan '26 630 105.00 C 29.50 0 17.85 0.290 24.07%
31 TER 114.13 5.1M 16 Jan '26 630 110.00 C 25.00 1 18.29 0.287 23.42%
32 TER 114.13 5.1M 16 Jan '26 630 120.00 C 20.50 0 17.96 0.277 28.16%
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.