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 5, 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 TLRY 2.59 39.3M 12 Apr '24 7 3.50 C 0.06 4,200 2.31 2.062 38.07%
2 TLRY 2.59 39.3M 19 Apr '24 14 3.50 C 0.12 1,105 4.62 1.855 41.41%
3 TLRY 2.59 39.3M 12 Apr '24 7 3.00 C 0.12 11,983 4.62 1.836 21.21%
4 TLRY 2.59 39.3M 12 Apr '24 7 2.50 C 0.29 7,776 7.51 1.742 8.46%
5 TLRY 2.59 39.3M 19 Apr '24 14 3.00 C 0.20 5,140 7.71 1.717 25.26%
6 TLRY 2.59 39.3M 26 Apr '24 21 3.50 C 0.15 325 5.78 1.682 43.15%
7 TLRY 2.59 39.3M 26 Apr '24 21 3.00 C 0.24 933 9.25 1.567 27.39%
8 TLRY 2.59 39.3M 19 Apr '24 14 2.50 C 0.35 5,352 9.83 1.564 11.36%
9 TLRY 2.59 39.3M 19 Apr '24 14 2.00 C 0.63 1,011 1.35 1.554 1.78%
10 TLRY 2.59 39.3M 12 Apr '24 7 2.00 C 0.60 1,410 0.19 1.523 0.25%
11 TLRY 2.59 39.3M 26 Apr '24 21 2.00 C 0.69 289 3.66 1.521 4.99%
12 TLRY 2.59 39.3M 3 May '24 28 3.00 C 0.27 557 10.40 1.516 29.03%
13 TLRY 2.59 39.3M 26 Apr '24 21 2.50 C 0.40 879 11.75 1.507 13.90%
14 TLRY 2.59 39.3M 3 May '24 28 3.50 C 0.14 123 5.39 1.476 42.57%
15 TLRY 2.59 39.3M 3 May '24 28 2.50 C 0.42 131 12.52 1.468 14.94%
16 TLRY 2.59 39.3M 17 May '24 42 3.50 C 0.23 513 8.86 1.456 47.99%
17 TLRY 2.59 39.3M 10 May '24 35 3.00 C 0.28 42 10.79 1.403 29.59%
18 TLRY 2.59 39.3M 24 May '24 49 3.00 C 0.32 279 12.33 1.383 31.87%
19 TLRY 2.59 39.3M 10 May '24 35 2.50 C 0.45 28 13.68 1.378 16.55%
20 TLRY 2.59 39.3M 3 May '24 28 2.00 C 0.61 61 0.58 1.367 0.76%
21 TLRY 2.59 39.3M 17 May '24 42 3.00 C 0.32 2,047 12.33 1.366 31.87%
22 TLRY 2.59 39.3M 10 May '24 35 3.50 C 0.16 7 6.17 1.338 43.74%
23 TLRY 2.59 39.3M 17 May '24 42 2.50 C 0.47 738 14.45 1.287 17.65%
24 TLRY 2.59 39.3M 17 May '24 42 2.00 C 0.74 25 5.59 1.277 7.82%
25 TLRY 2.59 39.3M 24 May '24 49 3.50 C 0.14 6 5.39 1.276 42.57%
26 TLRY 2.59 39.3M 21 Jun '24 77 3.50 C 0.29 103 11.18 1.237 51.84%
27 TLRY 2.59 39.3M 21 Jun '24 77 2.00 C 0.76 354 6.36 1.222 8.99%
28 TLRY 2.59 39.3M 24 May '24 49 2.50 C 0.46 56 14.07 1.218 17.10%
29 TLRY 2.59 39.3M 10 May '24 35 2.00 C 0.53 1 -2.50 1.176 -3.15%
30 TLRY 2.59 39.3M 21 Jun '24 77 2.50 C 0.57 1,481 18.30 1.168 23.46%
31 TLRY 2.59 39.3M 21 Jun '24 77 3.00 C 0.40 992 15.41 1.163 36.67%
32 TLRY 2.59 39.3M 20 Sep '24 168 2.00 C 0.95 28 13.68 1.128 21.58%
33 TLRY 2.59 39.3M 20 Sep '24 168 3.50 C 0.47 240 18.11 1.087 64.71%
34 TLRY 2.59 39.3M 20 Sep '24 168 3.00 C 0.59 163 22.74 1.077 49.63%
35 TLRY 2.59 39.3M 20 Sep '24 168 2.50 C 0.70 731 23.31 1.006 31.93%
36 TLRY 2.59 39.3M 17 Jan '25 287 3.50 C 0.61 40 23.51 0.988 76.32%
37 TLRY 2.59 39.3M 17 Jan '25 287 2.50 C 0.90 339 31.02 0.976 47.49%
38 TLRY 2.59 39.3M 17 Jan '25 287 3.00 C 0.74 1,067 28.52 0.972 61.73%
39 TLRY 2.59 39.3M 17 Jan '25 287 2.00 C 1.10 135 19.46 0.964 33.78%
40 TLRY 2.59 39.3M 5 Apr '24 0 3.50 C  0 165 0.00 0.843 34.87%
41 TLRY 2.59 39.3M 5 Apr '24 0 3.00 C  0 7,100 0.00 0.843 15.61%
42 TLRY 2.59 39.3M 5 Apr '24 0 2.00 C 0.58 2,000 -0.58 0.843 -0.74%
43 TLRY 2.59 39.3M 5 Apr '24 0 2.50 C 0.08 13,598 -0.58 0.843 -0.60%
44 TLRY 2.59 39.3M 16 Jan '26 651 3.50 C 0.96 29 36.99 0.834 114.07%
45 TLRY 2.59 39.3M 16 Jan '26 651 2.00 C 1.34 68 28.71 0.826 59.36%
46 TLRY 2.59 39.3M 16 Jan '26 651 3.00 C 1.06 140 40.85 0.817 95.44%
47 TLRY 2.59 39.3M 16 Jan '26 651 2.50 C 1.12 581 39.50 0.804 69.49%
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.