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 March 28, 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 TPX 56.82 1.4M 17 May '24 50 52.50 C 5.80 0 2.60 0.404 2.90%
2 TPX 56.82 1.4M 17 May '24 50 55.00 C 4.10 6 4.01 0.385 4.32%
3 TPX 56.82 1.4M 17 May '24 50 57.50 C 2.80 2 4.93 0.377 6.44%
4 TPX 56.82 1.4M 21 Jun '24 85 52.50 C 6.40 0 3.66 0.368 4.13%
5 TPX 56.82 1.4M 20 Dec '24 267 57.50 C 6.80 0 11.97 0.364 14.95%
6 TPX 56.82 1.4M 17 May '24 50 60.00 C 1.75 5 3.08 0.362 8.95%
7 TPX 56.82 1.4M 20 Sep '24 176 52.50 C 8.10 0 6.65 0.360 7.76%
8 TPX 56.82 1.4M 20 Dec '24 267 60.00 C 5.70 0 10.03 0.359 17.37%
9 TPX 56.82 1.4M 21 Jun '24 85 55.00 C 4.80 0 5.24 0.357 5.73%
10 TPX 56.82 1.4M 19 Apr '24 22 52.50 C 4.70 1 0.67 0.355 0.73%
11 TPX 56.82 1.4M 20 Dec '24 267 52.50 C 9.60 0 9.29 0.352 11.18%
12 TPX 56.82 1.4M 17 Jan '25 295 52.50 C 10.10 0 10.17 0.349 12.37%
13 TPX 56.82 1.4M 20 Sep '24 176 55.00 C 6.60 0 8.41 0.349 9.52%
14 TPX 56.82 1.4M 21 Jun '24 85 57.50 C 3.50 6 6.16 0.346 7.84%
15 TPX 56.82 1.4M 17 Jan '25 295 55.00 C 8.60 0 11.93 0.343 14.06%
16 TPX 56.82 1.4M 20 Sep '24 176 57.50 C 5.30 0 9.33 0.343 11.61%
17 TPX 56.82 1.4M 21 Jun '24 85 60.00 C 2.40 10 4.22 0.337 10.25%
18 TPX 56.82 1.4M 17 Jan '25 295 57.50 C 7.30 2 12.85 0.336 16.11%
19 TPX 56.82 1.4M 17 Jan '25 295 60.00 C 6.20 4 10.91 0.334 18.53%
20 TPX 56.82 1.4M 20 Sep '24 176 60.00 C 4.10 5 7.22 0.332 13.81%
21 TPX 56.82 1.4M 20 Dec '24 267 55.00 C 7.00 0 9.12 0.318 10.40%
22 TPX 56.82 1.4M 19 Apr '24 22 55.00 C 2.70 51 1.55 0.307 1.63%
23 TPX 56.82 1.4M 19 Apr '24 22 57.50 C 1.25 4 2.20 0.288 3.47%
24 TPX 56.82 1.4M 19 Apr '24 22 60.00 C 0.45 2 0.79 0.282 6.44%
25 TPX 56.82 1.4M 16 Jan '26 659 57.50 C 11.10 0 19.54 0.238 25.77%
26 TPX 56.82 1.4M 16 Jan '26 659 55.00 C 12.10 0 18.09 0.225 22.99%
27 TPX 56.82 1.4M 16 Jan '26 659 52.50 C 12.10 0 13.69 0.172 17.40%
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.