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 TTI 3.93 844K 15 Mar '24 8 2.00 C 1.85 0 -2.04 2.054 -3.85%
2 TTI 3.93 844K 15 Mar '24 8 3.00 C 0.75 4 -4.58 1.244 -5.66%
3 TTI 3.93 844K 19 Apr '24 43 2.00 C 1.85 0 -2.04 1.141 -3.85%
4 TTI 3.93 844K 15 Mar '24 8 5.00 C  0 6 0.00 0.932 27.23%
5 TTI 3.93 844K 15 Mar '24 8 4.00 C 0.10 5 2.54 0.673 4.44%
6 TTI 3.93 844K 20 Sep '24 197 3.00 C 1.00 0 1.78 0.591 2.39%
7 TTI 3.93 844K 20 Dec '24 288 5.00 C 0.25 0 6.36 0.575 35.87%
8 TTI 3.93 844K 17 Jan '25 316 3.00 C 0.70 0 -5.85 0.569 -7.12%
9 TTI 3.93 844K 21 Jun '24 106 4.00 C 0.40 0 10.18 0.561 13.31%
10 TTI 3.93 844K 17 May '24 71 4.00 C 0.30 0 7.63 0.547 10.19%
11 TTI 3.93 844K 17 May '24 71 5.00 C  0 20 0.00 0.546 27.23%
12 TTI 3.93 844K 20 Dec '24 288 3.00 C 1.05 0 3.05 0.531 4.17%
13 TTI 3.93 844K 20 Sep '24 197 4.00 C 0.50 0 12.72 0.527 16.62%
14 TTI 3.93 844K 17 Jan '25 316 5.00 C 0.40 0 10.18 0.508 41.64%
15 TTI 3.93 844K 16 Jan '26 680 3.00 C 1.40 13 11.96 0.501 18.58%
16 TTI 3.93 844K 17 May '24 71 3.00 C 0.85 0 -2.04 0.499 -2.60%
17 TTI 3.93 844K 19 Apr '24 43 5.00 C  0 0 0.00 0.487 27.23%
18 TTI 3.93 844K 20 Sep '24 197 5.00 C 0.20 6 5.09 0.486 34.05%
19 TTI 3.93 844K 19 Apr '24 43 4.00 C 0.20 0 5.09 0.484 7.24%
20 TTI 3.93 844K 21 Jun '24 106 5.00 C 0.05 0 1.27 0.427 28.87%
21 TTI 3.93 844K 16 Jan '26 680 5.00 C 0.70 0 17.81 0.418 54.80%
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.