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 TMDX 77.20 1.3M 17 May '24 43 70.00 C 12.10 6 6.35 1.032 7.53%
2 TMDX 77.20 1.3M 19 Jul '24 106 70.00 C 15.10 1 10.23 0.891 12.72%
3 TMDX 77.20 1.3M 17 May '24 43 75.00 C 9.50 3 9.46 0.875 10.78%
4 TMDX 77.20 1.3M 17 May '24 43 80.00 C 7.30 16 9.46 0.854 14.45%
5 TMDX 77.20 1.3M 17 May '24 43 85.00 C 5.40 7 6.99 0.847 18.38%
6 TMDX 77.20 1.3M 19 Jul '24 106 75.00 C 12.60 2 13.47 0.786 16.10%
7 TMDX 77.20 1.3M 20 Dec '24 260 80.00 C 16.50 7 21.37 0.749 31.80%
8 TMDX 77.20 1.3M 20 Dec '24 260 70.00 C 21.40 0 18.39 0.747 25.45%
9 TMDX 77.20 1.3M 18 Oct '24 197 70.00 C 18.70 0 14.90 0.744 19.66%
10 TMDX 77.20 1.3M 19 Jul '24 106 85.00 C 7.80 10 10.10 0.742 22.48%
11 TMDX 77.20 1.3M 18 Oct '24 197 80.00 C 14.20 7 18.39 0.732 26.98%
12 TMDX 77.20 1.3M 19 Apr '24 15 70.00 C 8.10 3 1.17 0.728 1.30%
13 TMDX 77.20 1.3M 18 Oct '24 197 75.00 C 16.10 0 18.01 0.728 22.75%
14 TMDX 77.20 1.3M 20 Dec '24 260 75.00 C 18.80 21 21.50 0.726 28.42%
15 TMDX 77.20 1.3M 19 Jul '24 106 80.00 C 9.00 12 11.66 0.712 17.30%
16 TMDX 77.20 1.3M 18 Oct '24 197 85.00 C 12.00 0 15.54 0.708 30.37%
17 TMDX 77.20 1.3M 19 Apr '24 15 85.00 C 1.30 85 1.68 0.699 11.99%
18 TMDX 77.20 1.3M 20 Dec '24 260 85.00 C 14.00 2 18.13 0.689 34.49%
19 TMDX 77.20 1.3M 19 Apr '24 15 75.00 C 4.80 10 3.37 0.634 3.59%
20 TMDX 77.20 1.3M 19 Apr '24 15 80.00 C 2.00 431 2.59 0.596 6.38%
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.