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 5, 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 TRUP 26.10 519K 19 Apr '24 14 22.50 C 3.20 0 -1.53 0.943 -1.75%
2 TRUP 26.10 519K 17 May '24 42 22.50 C 4.70 2 4.21 0.866 5.14%
3 TRUP 26.10 519K 17 May '24 42 27.50 C 2.25 0 8.62 0.835 15.30%
4 TRUP 26.10 519K 17 May '24 42 25.00 C 3.20 0 8.05 0.829 9.17%
5 TRUP 26.10 519K 17 May '24 42 30.00 C 1.45 0 5.56 0.824 21.70%
6 TRUP 26.10 519K 16 Aug '24 133 25.00 C 4.70 0 13.79 0.763 16.82%
7 TRUP 26.10 519K 17 Jan '25 287 25.00 C 6.30 0 19.92 0.744 26.26%
8 TRUP 26.10 519K 16 Aug '24 133 30.00 C 3.00 0 11.49 0.714 29.87%
9 TRUP 26.10 519K 16 Aug '24 133 22.50 C 5.80 0 8.43 0.710 10.84%
10 TRUP 26.10 519K 16 Aug '24 133 27.50 C 3.70 0 14.18 0.710 22.77%
11 TRUP 26.10 519K 17 Jan '25 287 30.00 C 4.50 0 17.24 0.678 38.89%
12 TRUP 26.10 519K 17 Jan '25 287 22.50 C 6.40 0 10.73 0.669 14.21%
13 TRUP 26.10 519K 17 Jan '25 287 27.50 C 5.30 0 20.31 0.664 32.21%
14 TRUP 26.10 519K 18 Jul '25 469 30.00 C 5.60 0 21.46 0.634 46.34%
15 TRUP 26.10 519K 18 Jul '25 469 27.50 C 6.60 0 25.29 0.634 41.03%
16 TRUP 26.10 519K 19 Apr '24 14 30.00 C 0.15 21 0.57 0.609 15.61%
17 TRUP 26.10 519K 19 Apr '24 14 25.00 C 1.65 33 2.11 0.585 2.25%
18 TRUP 26.10 519K 19 Apr '24 14 27.50 C 0.55 25 2.11 0.585 7.63%
19 TRUP 26.10 519K 16 Jan '26 651 25.00 C 8.10 0 26.82 0.574 38.89%
20 TRUP 26.10 519K 16 Jan '26 651 30.00 C 6.00 0 22.99 0.541 49.25%
21 TRUP 26.10 519K 16 Jan '26 651 27.50 C 6.60 0 25.29 0.534 41.03%
22 TRUP 26.10 519K 18 Jul '25 469 25.00 C 6.40 0 20.31 0.486 26.90%
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.