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 19, 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 TMF 45.48 4.0M 17 Jan '25 273 25.00 C 20.95 35 1.03 2.355 1.92%
2 TMF 45.48 4.0M 19 Apr '24 0 35.00 C 10.40 1 -0.18 2.355 -0.23%
3 TMF 45.48 4.0M 19 Apr '24 0 40.00 C 5.35 11 -0.29 2.355 -0.32%
4 TMF 45.48 4.0M 19 Apr '24 0 41.00 C 4.35 1 -0.29 2.355 -0.32%
5 TMF 45.48 4.0M 19 Apr '24 0 42.00 C 3.35 2 -0.29 2.355 -0.31%
6 TMF 45.48 4.0M 19 Apr '24 0 43.00 C 2.38 1 -0.22 2.355 -0.23%
7 TMF 45.48 4.0M 19 Apr '24 0 44.00 C 1.38 26 -0.22 2.355 -0.23%
8 TMF 45.48 4.0M 19 Apr '24 0 45.00 C 0.40 355 -0.18 2.355 -0.18%
9 TMF 45.48 4.0M 16 Jan '26 637 30.00 C 18.10 34 5.76 2.355 9.57%
10 TMF 45.48 4.0M 16 Jan '26 637 25.00 C 21.50 0 2.24 2.355 4.25%
11 TMF 45.48 4.0M 17 May '24 28 30.00 C 15.50 0 0.04 0.852 0.07%
12 TMF 45.48 4.0M 17 May '24 28 35.00 C 10.60 1 0.26 0.652 0.34%
13 TMF 45.48 4.0M 16 Aug '24 119 25.00 C 20.70 0 0.48 0.615 0.89%
14 TMF 45.48 4.0M 21 Jun '24 63 35.00 C 11.05 266 1.25 0.594 1.66%
15 TMF 45.48 4.0M 3 May '24 14 41.00 C 4.75 0 0.59 0.539 0.66%
16 TMF 45.48 4.0M 16 Aug '24 119 30.00 C 15.95 0 1.03 0.535 1.59%
17 TMF 45.48 4.0M 17 May '24 28 40.00 C 6.05 2 1.25 0.531 1.45%
18 TMF 45.48 4.0M 26 Apr '24 7 42.00 C 3.60 2 0.26 0.524 0.29%
19 TMF 45.48 4.0M 3 May '24 14 42.00 C 3.90 0 0.92 0.506 1.01%
20 TMF 45.48 4.0M 10 May '24 21 41.00 C 4.95 0 1.03 0.504 1.16%
21 TMF 45.48 4.0M 26 Apr '24 7 42.50 C 3.15 0 0.37 0.504 0.40%
22 TMF 45.48 4.0M 31 May '24 42 40.00 C 6.30 0 1.80 0.497 2.09%
23 TMF 45.48 4.0M 16 Aug '24 119 35.00 C 11.55 4 2.35 0.494 3.15%
24 TMF 45.48 4.0M 17 May '24 28 42.00 C 4.45 1 2.13 0.494 2.36%
25 TMF 45.48 4.0M 31 May '24 42 41.00 C 5.55 1 2.35 0.487 2.68%
26 TMF 45.48 4.0M 17 May '24 28 44.00 C 3.20 4 3.78 0.487 4.07%
27 TMF 45.48 4.0M 17 May '24 28 43.00 C 3.75 0 2.79 0.486 3.04%
28 TMF 45.48 4.0M 3 May '24 14 44.00 C 2.46 22 2.15 0.485 2.28%
29 TMF 45.48 4.0M 26 Apr '24 7 43.00 C 2.72 0 0.53 0.481 0.56%
30 TMF 45.48 4.0M 21 Jun '24 63 45.00 C 3.80 20 7.30 0.477 7.97%
31 TMF 45.48 4.0M 24 May '24 35 44.00 C 3.35 0 4.11 0.477 4.44%
32 TMF 45.48 4.0M 17 May '24 28 45.00 C 2.57 27 4.60 0.476 4.87%
33 TMF 45.48 4.0M 16 Aug '24 119 40.00 C 7.85 0 5.21 0.475 6.30%
34 TMF 45.48 4.0M 3 May '24 14 45.00 C 1.86 53 3.03 0.475 3.16%
35 TMF 45.48 4.0M 24 May '24 35 43.50 C 3.65 0 3.67 0.474 3.99%
36 TMF 45.48 4.0M 24 May '24 35 44.50 C 3.05 0 4.55 0.472 4.88%
37 TMF 45.48 4.0M 31 May '24 42 43.00 C 4.15 0 3.67 0.472 4.04%
38 TMF 45.48 4.0M 10 May '24 21 43.00 C 3.40 0 2.02 0.470 2.19%
39 TMF 45.48 4.0M 24 May '24 35 45.00 C 2.79 168 5.08 0.468 5.41%
40 TMF 45.48 4.0M 16 Aug '24 119 45.00 C 5.05 303 10.05 0.466 11.30%
41 TMF 45.48 4.0M 15 Nov '24 210 44.00 C 7.15 25 12.47 0.465 14.79%
42 TMF 45.48 4.0M 15 Nov '24 210 35.00 C 12.55 0 4.55 0.465 6.29%
43 TMF 45.48 4.0M 16 Aug '24 119 44.00 C 5.50 0 8.84 0.465 10.06%
44 TMF 45.48 4.0M 26 Apr '24 7 43.50 C 2.31 0 0.73 0.465 0.76%
45 TMF 45.48 4.0M 15 Nov '24 210 30.00 C 16.45 0 2.13 0.464 3.34%
46 TMF 45.48 4.0M 15 Nov '24 210 40.00 C 9.30 10 8.40 0.463 10.56%
47 TMF 45.48 4.0M 10 May '24 21 45.00 C 2.18 3 3.74 0.461 3.93%
48 TMF 45.48 4.0M 24 May '24 35 45.50 C 2.53 1 5.56 0.461 5.94%
49 TMF 45.48 4.0M 10 May '24 21 44.00 C 2.76 0 2.81 0.460 3.00%
50 TMF 45.48 4.0M 31 May '24 42 45.00 C 2.98 32 5.50 0.458 5.88%
51 TMF 45.48 4.0M 31 May '24 42 45.50 C 2.72 0 5.98 0.453 6.41%
52 TMF 45.48 4.0M 15 Nov '24 210 45.00 C 6.70 0 13.68 0.451 16.04%
53 TMF 45.48 4.0M 31 May '24 42 44.00 C 3.50 0 4.44 0.451 4.81%
54 TMF 45.48 4.0M 17 Jan '25 273 35.00 C 13.00 1 5.54 0.451 7.76%
55 TMF 45.48 4.0M 17 Jan '25 273 45.00 C 7.35 4 15.11 0.448 18.02%
56 TMF 45.48 4.0M 17 Jan '25 273 40.00 C 9.85 0 9.61 0.438 12.26%
57 TMF 45.48 4.0M 26 Apr '24 7 44.00 C 1.93 6 0.99 0.424 1.03%
58 TMF 45.48 4.0M 26 Apr '24 7 45.00 C 1.26 212 1.72 0.417 1.76%
59 TMF 45.48 4.0M 15 Nov '24 210 25.00 C 20.85 1 0.81 0.403 1.50%
60 TMF 45.48 4.0M 17 Jan '25 273 30.00 C 16.70 7 2.68 0.392 4.24%
61 TMF 45.48 4.0M 16 Jan '26 637 40.00 C 12.90 6 16.31 0.337 22.77%
62 TMF 45.48 4.0M 16 Jan '26 637 45.00 C 11.15 1 23.46 0.334 31.08%
63 TMF 45.48 4.0M 16 Jan '26 637 35.00 C 15.25 20 10.49 0.171 15.78%
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.