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 July 15, 2021. 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 TPX 39.03 1.1M 16 Jul '21 1 42.50 C  0 0 0.00 1.456 8.89%
2 TPX 39.03 1.1M 16 Jul '21 1 40.00 C  0 24 0.00 1.456 2.49%
3 TPX 39.03 1.1M 16 Jul '21 1 37.50 C 1.35 0 -0.46 1.456 -0.48%
4 TPX 39.03 1.1M 20 Aug '21 36 37.50 C 2.75 3 3.13 0.421 3.36%
5 TPX 39.03 1.1M 17 Sep '21 64 37.50 C 3.30 2 4.53 0.401 4.95%
6 TPX 39.03 1.1M 17 Dec '21 155 37.50 C 4.60 0 7.87 0.397 8.92%
7 TPX 39.03 1.1M 21 Jan '22 190 40.00 C 3.40 0 8.71 0.394 12.26%
8 TPX 39.03 1.1M 20 Aug '21 36 40.00 C 1.45 205 3.72 0.389 6.44%
9 TPX 39.03 1.1M 17 Dec '21 155 40.00 C 3.40 2 8.71 0.387 12.26%
10 TPX 39.03 1.1M 21 Jan '22 190 37.50 C 4.70 30 8.12 0.386 9.23%
11 TPX 39.03 1.1M 20 Aug '21 36 42.50 C 0.65 29 1.67 0.386 10.73%
12 TPX 39.03 1.1M 21 Jan '22 190 36.25 C 5.40 0 6.71 0.385 7.79%
13 TPX 39.03 1.1M 17 Sep '21 64 40.00 C 2.00 44 5.12 0.384 8.02%
14 TPX 39.03 1.1M 17 Dec '21 155 42.50 C 2.45 3 6.28 0.381 16.18%
15 TPX 39.03 1.1M 20 Jan '23 554 42.50 C 5.60 0 14.35 0.374 27.13%
16 TPX 39.03 1.1M 20 Jan '23 554 37.50 C 7.20 0 14.53 0.374 17.81%
17 TPX 39.03 1.1M 21 Jan '22 190 42.50 C 2.50 55 6.41 0.373 16.34%
18 TPX 39.03 1.1M 20 Jan '23 554 40.00 C 6.30 0 16.14 0.365 22.21%
19 TPX 39.03 1.1M 17 Sep '21 64 42.50 C 1.05 74 2.69 0.361 11.90%
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.