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   
Long Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Call
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 3, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Call Short Call Credit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 CLS 49.26 20 Sep '24 170 45.00 0.462 10.10 0 42.50 0.660 11.00 0 -0.90 2.50 1.56 0.20
2 CLS 49.26 19 Jul '24 107 47.50 0.535 7.20 0 45.00 0.651 8.00 10 -0.80 2.50 1.47 0.12
3 CLS 49.26 21 Jun '24 79 45.00 0.613 8.00 13 42.50 0.690 9.10 0 -1.10 2.50 1.79 0.08
4 CLS 49.26 21 Feb '25 324 50.00 0.555 11.00 0 47.50 0.623 11.50 0 -0.50 2.50 1.25 0.07
5 CLS 49.26 20 Sep '24 170 52.50 0.551 6.50 0 50.00 0.617 7.10 4 -0.60 2.50 1.32 0.07
6 CLS 49.26 21 Jun '24 79 47.50 0.571 6.40 7 45.00 0.613 7.60 13 -1.20 2.50 1.92 0.04
7 CLS 49.26 16 Jan '26 653 50.00 0.465 15.60 0 47.50 0.496 15.70 0 -0.10 2.50 1.04 0.03
8 CLS 49.26 17 May '24 44 47.50 0.648 5.50 2,014 45.00 0.672 6.70 47 -1.20 2.50 1.92 0.02
9 CLS 49.26 17 Apr '25 379 47.50 0.532 12.80 1 45.00 0.538 13.30 0 -0.50 2.50 1.25 0.01
10 CLS 49.26 17 Jan '25 289 45.00 0.555 12.40 0 42.50 0.561 13.20 0 -0.80 2.50 1.47 0.01
11 CLS 49.26 17 Jan '25 289 50.00 0.547 10.00 4 47.50 0.553 10.80 2 -0.80 2.50 1.47 0.01
12 CLS 49.26 17 Jan '25 289 47.50 0.553 11.20 2 45.00 0.555 12.00 0 -0.80 2.50 1.47 0.00
13 CLS 49.26 21 Jun '24 79 52.50 0.587 4.20 16 50.00 0.589 5.00 62 -0.80 2.50 1.47 0.00
14 CLS 49.26 20 Dec '24 261 47.50 0.561 10.80 0 45.00 0.563 11.50 0 -0.70 2.50 1.39 0.00
15 CLS 49.26 19 Apr '24 16 50.00 0.518 1.90 5,221 47.50 0.520 3.00 3,282 -1.10 2.50 1.79 0.00
16 CLS 49.26 17 Apr '25 379 45.00 0.538 14.00 0 42.50 0.540 14.50 0 -0.50 2.50 1.25 0.00
17 CLS 49.26 19 Apr '24 16 47.50 0.520 3.20 3,282 45.00 0.521 4.70 212 -1.50 2.50 2.50 0.00
18 CLS 49.26 17 May '24 44 50.00 0.648 4.40 1,156 47.50 0.648 5.20 2,014 -0.80 2.50 1.47 0.00
19 CLS 49.26 19 Jul '24 107 52.50 0.562 4.90 0 50.00 0.559 5.60 1,027 -0.70 2.50 1.39 -0.00
20 CLS 49.26 16 Aug '24 135 52.50 0.575 5.90 0 50.00 0.572 6.50 1 -0.60 2.50 1.32 -0.00
21 CLS 49.26 17 May '24 44 52.50 0.658 3.40 0 50.00 0.648 4.00 1,156 -0.60 2.50 1.32 -0.01
22 CLS 49.26 19 Apr '24 16 45.00 0.521 5.10 212 42.50 0.510 6.50 8 -1.40 2.50 2.27 -0.01
23 CLS 49.26 19 Apr '24 16 52.50 0.532 1.05 59 50.00 0.518 1.75 5,221 -0.70 2.50 1.39 -0.01
24 CLS 49.26 21 Jun '24 79 50.00 0.589 5.20 62 47.50 0.571 5.50 7 -0.30 2.50 1.14 -0.02
25 CLS 49.26 19 Jul '24 107 50.00 0.559 5.80 1,027 47.50 0.535 6.00 0 -0.20 2.50 1.09 -0.02
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.