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 June 24, 2025. 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 TOL 113.30 2.0M 19 Sep '25 87 115.00 C 7.50 111 6.62 0.383 8.70%
2 TOL 113.30 2.0M 16 Jan '26 206 115.00 C 12.00 1 10.59 0.380 13.52%
3 TOL 113.30 2.0M 19 Dec '25 178 115.00 C 11.30 13 9.97 0.376 12.75%
4 TOL 113.30 2.0M 20 Mar '26 269 115.00 C 14.40 0 12.71 0.368 16.28%
5 TOL 113.30 2.0M 1 Aug '25 38 112.00 C 5.60 0 3.80 0.362 3.99%
6 TOL 113.30 2.0M 25 Jul '25 31 114.00 C 4.00 1 3.53 0.356 4.30%
7 TOL 113.30 2.0M 18 Jun '26 359 115.00 C 16.90 0 14.92 0.354 19.29%
8 TOL 113.30 2.0M 15 Aug '25 52 115.00 C 5.00 49 4.41 0.353 6.19%
9 TOL 113.30 2.0M 25 Jul '25 31 113.00 C 4.40 1 3.62 0.348 3.76%
10 TOL 113.30 2.0M 3 Jul '25 9 114.00 C 1.35 23 1.19 0.343 1.83%
11 TOL 113.30 2.0M 3 Jul '25 9 113.00 C 2.35 1 1.81 0.342 1.85%
12 TOL 113.30 2.0M 11 Jul '25 17 112.00 C 3.80 9 2.21 0.341 2.28%
13 TOL 113.30 2.0M 1 Aug '25 38 115.00 C 3.90 14 3.44 0.339 5.12%
14 TOL 113.30 2.0M 11 Jul '25 17 115.00 C 1.40 28 1.24 0.333 2.77%
15 TOL 113.30 2.0M 3 Jul '25 9 112.00 C 2.70 4 1.24 0.332 1.27%
16 TOL 113.30 2.0M 18 Jul '25 24 115.00 C 2.80 105 2.47 0.324 4.07%
17 TOL 113.30 2.0M 25 Jul '25 31 112.00 C 4.00 20 2.38 0.306 2.47%
18 TOL 113.30 2.0M 15 Jan '27 570 115.00 C 21.30 0 18.80 0.304 25.00%
19 TOL 113.30 2.0M 25 Jul '25 31 115.00 C 2.50 0 2.21 0.304 3.79%
20 TOL 113.30 2.0M 11 Jul '25 17 113.00 C 2.25 0 1.72 0.284 1.76%
21 TOL 113.30 2.0M 11 Jul '25 17 114.00 C 1.80 2 1.59 0.279 2.24%
22 TOL 113.30 2.0M 3 Jul '25 9 115.00 C 0.65 5 0.57 0.259 2.09%
23 TOL 113.30 2.0M 18 Jul '25 24 113.00 C 2.65 0 2.07 0.223 2.12%
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.