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 March 6, 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 TNK 54.14 365K 15 Mar '24 9 45.00 C 7.80 0 -2.48 1.003 -2.89%
2 TNK 54.14 365K 19 Apr '24 44 45.00 C 9.40 0 0.48 0.659 0.58%
3 TNK 54.14 365K 17 May '24 72 45.00 C 9.70 0 1.03 0.563 1.26%
4 TNK 54.14 365K 17 May '24 72 50.00 C 6.80 0 4.91 0.543 5.62%
5 TNK 54.14 365K 19 Apr '24 44 50.00 C 5.50 0 2.51 0.521 2.80%
6 TNK 54.14 365K 15 Mar '24 9 60.00 C 0.15 42 0.28 0.487 11.13%
7 TNK 54.14 365K 16 Aug '24 163 55.00 C 6.10 1 11.27 0.468 14.49%
8 TNK 54.14 365K 16 Aug '24 163 50.00 C 8.60 2 8.24 0.465 9.79%
9 TNK 54.14 365K 17 May '24 72 60.00 C 2.05 0 3.79 0.463 15.19%
10 TNK 54.14 365K 17 May '24 72 55.00 C 3.90 2 7.20 0.463 9.47%
11 TNK 54.14 365K 16 Aug '24 163 45.00 C 11.60 0 4.54 0.460 5.78%
12 TNK 54.14 365K 15 Mar '24 9 55.00 C 1.05 22 1.94 0.443 3.60%
13 TNK 54.14 365K 16 Aug '24 163 60.00 C 4.10 0 7.57 0.437 19.90%
14 TNK 54.14 365K 19 Apr '24 44 55.00 C 2.55 67 4.71 0.413 6.61%
15 TNK 54.14 365K 19 Apr '24 44 60.00 C 1.05 8 1.94 0.406 13.02%
16 TNK 54.14 365K 15 Mar '24 9 50.00 C 4.00 5 -0.26 0.399 -0.28%
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.