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 TSM 141.36 8.2M 19 Apr '24 14 141.00 C 6.05 1,119 4.03 0.542 4.21%
2 TSM 141.36 8.2M 19 Apr '24 14 142.00 C 5.55 449 3.93 0.539 4.56%
3 TSM 141.36 8.2M 19 Apr '24 14 140.00 C 6.50 1,172 3.64 0.536 3.81%
4 TSM 141.36 8.2M 19 Apr '24 14 143.00 C 5.15 148 3.64 0.535 4.98%
5 TSM 141.36 8.2M 26 Apr '24 21 143.00 C 5.80 32 4.10 0.497 5.49%
6 TSM 141.36 8.2M 26 Apr '24 21 140.00 C 7.30 117 4.20 0.495 4.43%
7 TSM 141.36 8.2M 26 Apr '24 21 141.00 C 6.80 162 4.56 0.495 4.79%
8 TSM 141.36 8.2M 26 Apr '24 21 142.00 C 6.30 66 4.46 0.495 5.14%
9 TSM 141.36 8.2M 24 May '24 49 141.00 C 9.15 12 6.22 0.477 6.65%
10 TSM 141.36 8.2M 3 May '24 28 140.00 C 7.70 51 4.49 0.473 4.74%
11 TSM 141.36 8.2M 3 May '24 28 143.00 C 6.50 12 4.60 0.470 6.04%
12 TSM 141.36 8.2M 3 May '24 28 141.00 C 7.40 51 4.98 0.468 5.26%
13 TSM 141.36 8.2M 3 May '24 28 142.00 C 6.85 10 4.85 0.466 5.57%
14 TSM 141.36 8.2M 10 May '24 35 140.00 C 8.30 38 4.91 0.462 5.22%
15 TSM 141.36 8.2M 10 May '24 35 142.00 C 7.60 29 5.38 0.458 6.16%
16 TSM 141.36 8.2M 10 May '24 35 141.00 C 8.00 26 5.40 0.457 5.73%
17 TSM 141.36 8.2M 10 May '24 35 143.00 C 7.10 9 5.02 0.455 6.51%
18 TSM 141.36 8.2M 24 May '24 49 140.00 C 9.60 5 5.83 0.453 6.25%
19 TSM 141.36 8.2M 24 May '24 49 142.00 C 8.80 1 6.23 0.452 7.12%
20 TSM 141.36 8.2M 24 May '24 49 143.00 C 8.30 2 5.87 0.451 7.47%
21 TSM 141.36 8.2M 17 May '24 42 140.00 C 9.15 412 5.51 0.446 5.89%
22 TSM 141.36 8.2M 21 Jun '24 77 140.00 C 11.35 258 7.07 0.412 7.68%
23 TSM 141.36 8.2M 19 Jul '24 105 140.00 C 13.15 9 8.34 0.408 9.20%
24 TSM 141.36 8.2M 12 Apr '24 7 143.00 C 2.35 821 1.66 0.403 2.87%
25 TSM 141.36 8.2M 12 Apr '24 7 141.00 C 3.25 868 2.04 0.399 2.09%
26 TSM 141.36 8.2M 12 Apr '24 7 142.00 C 2.77 547 1.96 0.399 2.46%
27 TSM 141.36 8.2M 12 Apr '24 7 140.00 C 3.75 919 1.69 0.398 1.74%
28 TSM 141.36 8.2M 16 Aug '24 133 140.00 C 14.50 21 9.30 0.398 10.36%
29 TSM 141.36 8.2M 20 Sep '24 168 140.00 C 15.95 47 10.32 0.388 11.63%
30 TSM 141.36 8.2M 15 Nov '24 224 140.00 C 18.00 1 11.77 0.381 13.49%
31 TSM 141.36 8.2M 18 Oct '24 196 140.00 C 16.85 16 10.96 0.380 12.44%
32 TSM 141.36 8.2M 20 Dec '24 259 140.00 C 19.70 11 12.97 0.373 15.07%
33 TSM 141.36 8.2M 17 Jan '25 287 140.00 C 20.70 11 13.68 0.371 16.03%
34 TSM 141.36 8.2M 20 Jun '25 441 140.00 C 25.80 242 17.29 0.331 21.15%
35 TSM 141.36 8.2M 5 Apr '24 0 143.00 C  0 1,191 0.00 0.313 1.16%
36 TSM 141.36 8.2M 5 Apr '24 0 142.00 C  0 2,254 0.00 0.313 0.45%
37 TSM 141.36 8.2M 5 Apr '24 0 141.00 C 0.27 1,658 -0.06 0.313 -0.06%
38 TSM 141.36 8.2M 5 Apr '24 0 140.00 C 0.84 1,686 -0.37 0.313 -0.37%
39 TSM 141.36 8.2M 16 Jan '26 651 140.00 C 31.55 4 21.36 0.273 27.49%
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.