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 3, 2023. 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 TRIP 21.36 1.4M 3 Mar '23 0 22.00 C  0 1 0.00 0.577 3.00%
2 TRIP 21.36 1.4M 3 Mar '23 0 21.50 C  0 23 0.00 0.577 0.66%
3 TRIP 21.36 1.4M 3 Mar '23 0 21.00 C 0.23 4 -0.61 0.577 -0.62%
4 TRIP 21.36 1.4M 15 Sep '23 196 21.00 C 3.20 0 13.30 0.486 15.64%
5 TRIP 21.36 1.4M 16 Jun '23 105 21.00 C 2.36 0 9.36 0.480 10.53%
6 TRIP 21.36 1.4M 15 Sep '23 196 22.00 C 2.72 10 12.73 0.478 18.03%
7 TRIP 21.36 1.4M 16 Jun '23 105 22.00 C 1.84 1 8.61 0.467 12.70%
8 TRIP 21.36 1.4M 21 Jun '24 476 22.00 C 4.65 0 21.77 0.455 31.66%
9 TRIP 21.36 1.4M 31 Mar '23 28 21.00 C 1.11 0 3.51 0.426 3.70%
10 TRIP 21.36 1.4M 21 Apr '23 49 21.00 C 1.46 0 5.15 0.423 5.53%
11 TRIP 21.36 1.4M 6 Apr '23 34 22.00 C 0.71 34 3.32 0.420 6.54%
12 TRIP 21.36 1.4M 17 Mar '23 14 21.00 C 0.82 41 2.15 0.414 2.24%
13 TRIP 21.36 1.4M 17 Jan '25 686 22.00 C 5.55 0 25.98 0.408 39.15%
14 TRIP 21.36 1.4M 21 Apr '23 49 22.00 C 0.94 74 4.40 0.404 7.74%
15 TRIP 21.36 1.4M 31 Mar '23 28 22.00 C 0.62 0 2.90 0.396 6.08%
16 TRIP 21.36 1.4M 24 Mar '23 21 22.00 C 0.46 5 2.15 0.390 5.26%
17 TRIP 21.36 1.4M 10 Mar '23 7 20.50 C 0.91 1 0.23 0.389 0.24%
18 TRIP 21.36 1.4M 20 Jun '25 840 22.00 C 6.05 0 28.32 0.386 43.70%
19 TRIP 21.36 1.4M 17 Mar '23 14 22.00 C 0.36 17 1.69 0.384 4.76%
20 TRIP 21.36 1.4M 17 Mar '23 14 21.50 C 0.54 8 2.53 0.383 3.27%
21 TRIP 21.36 1.4M 10 Mar '23 7 21.00 C 0.62 2 1.22 0.377 1.25%
22 TRIP 21.36 1.4M 10 Mar '23 7 22.00 C 0.18 48 0.84 0.375 3.87%
23 TRIP 21.36 1.4M 10 Mar '23 7 21.50 C 0.34 53 1.59 0.360 2.28%
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.