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 May 2, 2022. 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 93.76 7.9M 6 May '22 4 93.00 C 2.24 208 1.58 0.491 1.62%
2 TSM 93.76 7.9M 6 May '22 4 94.00 C 1.67 180 1.78 0.476 2.07%
3 TSM 93.76 7.9M 6 May '22 4 95.00 C 1.20 582 1.28 0.473 2.64%
4 TSM 93.76 7.9M 13 May '22 11 92.50 C 3.40 0 2.28 0.434 2.37%
5 TSM 93.76 7.9M 13 May '22 11 93.00 C 3.10 23 2.50 0.434 2.58%
6 TSM 93.76 7.9M 13 May '22 11 94.00 C 2.55 185 2.72 0.424 3.06%
7 TSM 93.76 7.9M 20 May '22 18 92.50 C 3.95 0 2.87 0.416 3.00%
8 TSM 93.76 7.9M 27 May '22 25 93.00 C 4.25 19 3.72 0.414 3.90%
9 TSM 93.76 7.9M 20 May '22 18 93.00 C 3.65 4 3.08 0.412 3.21%
10 TSM 93.76 7.9M 27 May '22 25 95.00 C 3.15 2 3.36 0.405 4.84%
11 TSM 93.76 7.9M 3 Jun '22 32 93.00 C 4.55 6 4.04 0.402 4.25%
12 TSM 93.76 7.9M 20 May '22 18 94.00 C 3.05 38 3.25 0.402 3.63%
13 TSM 93.76 7.9M 20 May '22 18 95.00 C 2.61 580 2.78 0.399 4.22%
14 TSM 93.76 7.9M 13 May '22 11 95.00 C 1.98 178 2.11 0.397 3.51%
15 TSM 93.76 7.9M 3 Jun '22 32 94.00 C 4.00 1 4.27 0.396 4.72%
16 TSM 93.76 7.9M 3 Jun '22 32 95.00 C 3.50 11 3.73 0.394 5.25%
17 TSM 93.76 7.9M 17 Jun '22 46 95.00 C 4.30 50 4.59 0.379 6.19%
18 TSM 93.76 7.9M 10 Jun '22 39 94.00 C 4.10 0 4.37 0.379 4.84%
19 TSM 93.76 7.9M 15 Jul '22 74 95.00 C 5.50 12 5.87 0.375 7.64%
20 TSM 93.76 7.9M 10 Jun '22 39 95.00 C 3.55 0 3.79 0.371 5.31%
21 TSM 93.76 7.9M 19 Aug '22 109 95.00 C 6.75 5 7.20 0.370 9.18%
22 TSM 93.76 7.9M 16 Jun '23 410 95.00 C 12.50 0 13.33 0.369 16.91%
23 TSM 93.76 7.9M 27 May '22 25 94.00 C 3.35 103 3.57 0.364 3.97%
24 TSM 93.76 7.9M 21 Oct '22 172 95.00 C 8.50 0 9.07 0.363 11.42%
25 TSM 93.76 7.9M 20 Jan '23 263 95.00 C 10.65 22 11.36 0.360 14.31%
26 TSM 93.76 7.9M 16 Sep '22 137 95.00 C 7.55 408 8.05 0.356 10.20%
27 TSM 93.76 7.9M 19 Jan '24 627 95.00 C 15.80 1 16.85 0.344 21.86%
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.