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 11, 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 TPH 36.46 755K 19 Apr '24 8 30.00 C 5.90 0 -1.54 1.320 -1.83%
2 TPH 36.46 755K 19 Apr '24 8 45.00 C  0 0 0.00 1.034 23.42%
3 TPH 36.46 755K 19 Jul '24 99 30.00 C 7.10 0 1.76 0.572 2.18%
4 TPH 36.46 755K 19 Apr '24 8 35.00 C 1.55 300 0.25 0.490 0.26%
5 TPH 36.46 755K 19 Apr '24 8 40.00 C  0 0 0.00 0.483 9.71%
6 TPH 36.46 755K 18 Oct '24 190 30.00 C 8.00 0 4.22 0.417 5.41%
7 TPH 36.46 755K 20 Dec '24 253 30.00 C 8.50 0 5.60 0.416 7.30%
8 TPH 36.46 755K 17 May '24 36 35.00 C 2.50 0 2.85 0.412 3.06%
9 TPH 36.46 755K 20 Dec '24 253 35.00 C 5.50 0 11.08 0.384 13.05%
10 TPH 36.46 755K 18 Oct '24 190 35.00 C 4.80 0 9.16 0.382 10.55%
11 TPH 36.46 755K 19 Jul '24 99 35.00 C 3.50 0 5.60 0.369 6.19%
12 TPH 36.46 755K 18 Oct '24 190 40.00 C 2.50 0 6.86 0.359 17.79%
13 TPH 36.46 755K 17 May '24 36 40.00 C 0.45 2 1.23 0.359 11.08%
14 TPH 36.46 755K 19 Jul '24 99 45.00 C 0.25 0 0.69 0.356 24.28%
15 TPH 36.46 755K 19 Jul '24 99 40.00 C 1.25 0 3.43 0.354 13.60%
16 TPH 36.46 755K 20 Dec '24 253 40.00 C 3.10 0 8.50 0.352 19.90%
17 TPH 36.46 755K 20 Dec '24 253 45.00 C 1.70 0 4.66 0.348 29.46%
18 TPH 36.46 755K 18 Oct '24 190 45.00 C 1.15 0 3.15 0.342 27.44%
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.