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 March 7, 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 TTD 81.83 2.9M 16 Aug '24 162 80.00 C 12.10 0 12.55 0.575 14.73%
2 TTD 81.83 2.9M 17 May '24 71 80.00 C 8.40 1 8.03 0.529 8.95%
3 TTD 81.83 2.9M 17 May '24 71 82.50 C 7.20 7 8.80 0.522 10.55%
4 TTD 81.83 2.9M 16 Aug '24 162 82.50 C 10.90 0 13.32 0.504 16.31%
5 TTD 81.83 2.9M 18 Oct '24 225 80.00 C 13.75 0 14.57 0.502 17.51%
6 TTD 81.83 2.9M 21 Jun '24 106 80.00 C 9.60 7 9.50 0.501 10.76%
7 TTD 81.83 2.9M 20 Sep '24 197 80.00 C 13.05 0 13.71 0.497 16.31%
8 TTD 81.83 2.9M 20 Sep '24 197 82.50 C 11.85 0 14.48 0.494 17.89%
9 TTD 81.83 2.9M 17 Jan '25 316 82.50 C 15.45 0 18.88 0.487 24.28%
10 TTD 81.83 2.9M 21 Jun '24 106 82.50 C 8.35 60 10.20 0.486 12.28%
11 TTD 81.83 2.9M 17 Jan '25 316 80.00 C 16.65 29 18.11 0.484 22.74%
12 TTD 81.83 2.9M 19 Jul '24 134 80.00 C 10.35 0 10.41 0.483 11.92%
13 TTD 81.83 2.9M 18 Oct '24 225 82.50 C 12.55 0 15.34 0.480 19.08%
14 TTD 81.83 2.9M 19 Jul '24 134 82.50 C 9.15 4 11.18 0.470 13.51%
15 TTD 81.83 2.9M 8 Mar '24 1 81.00 C 1.10 20 0.33 0.450 0.33%
16 TTD 81.83 2.9M 8 Mar '24 1 80.00 C 1.85 16 0.02 0.450 0.03%
17 TTD 81.83 2.9M 8 Mar '24 1 82.00 C 0.59 517 0.72 0.450 0.94%
18 TTD 81.83 2.9M 22 Mar '24 15 80.00 C 3.40 3 1.92 0.450 2.00%
19 TTD 81.83 2.9M 12 Apr '24 36 82.00 C 3.75 1 4.58 0.426 5.02%
20 TTD 81.83 2.9M 28 Mar '24 21 82.00 C 2.87 0 3.51 0.425 3.85%
21 TTD 81.83 2.9M 5 Apr '24 29 80.00 C 4.45 0 3.20 0.424 3.39%
22 TTD 81.83 2.9M 16 Jan '26 680 80.00 C 24.55 2 27.76 0.420 39.66%
23 TTD 81.83 2.9M 5 Apr '24 29 81.00 C 3.85 0 3.69 0.418 3.87%
24 TTD 81.83 2.9M 16 Jan '26 680 82.50 C 21.05 44 25.72 0.412 35.74%
25 TTD 81.83 2.9M 28 Mar '24 21 81.00 C 3.35 0 3.08 0.406 3.21%
26 TTD 81.83 2.9M 22 Mar '24 15 81.00 C 2.90 0 2.53 0.404 2.62%
27 TTD 81.83 2.9M 28 Mar '24 21 80.00 C 3.90 0 2.53 0.399 2.66%
28 TTD 81.83 2.9M 19 Apr '24 43 80.00 C 5.35 35 4.30 0.397 4.60%
29 TTD 81.83 2.9M 12 Apr '24 36 80.00 C 4.85 0 3.69 0.394 3.92%
30 TTD 81.83 2.9M 12 Apr '24 36 81.00 C 4.30 0 4.24 0.392 4.48%
31 TTD 81.83 2.9M 19 Apr '24 43 82.50 C 4.05 30 4.95 0.391 6.07%
32 TTD 81.83 2.9M 22 Mar '24 15 82.00 C 2.40 1 2.93 0.387 3.24%
33 TTD 81.83 2.9M 5 Apr '24 29 82.00 C 3.35 0 4.09 0.382 4.49%
34 TTD 81.83 2.9M 15 Mar '24 8 80.00 C 2.75 52 1.12 0.375 1.16%
35 TTD 81.83 2.9M 15 Mar '24 8 82.50 C 1.46 65 1.78 0.372 2.65%
36 TTD 81.83 2.9M 15 Mar '24 8 82.00 C 1.67 72 2.04 0.370 2.30%
37 TTD 81.83 2.9M 15 Mar '24 8 81.00 C 2.16 7 1.63 0.360 1.67%
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.