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 22, 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 CPRT 53.30 17 May '24 25 50.00 0.304 4.60 8 47.50 0.722 5.00 0 -0.40 2.50 1.19 0.42
2 CPRT 53.30 16 Aug '24 116 50.00 0.282 5.50 0 47.50 0.367 7.20 0 -1.70 2.50 3.12 0.09
3 CPRT 53.30 16 Jan '26 634 50.00 0.194 12.50 0 47.50 0.246 13.10 0 -0.60 2.50 1.32 0.05
4 CPRT 53.30 17 Jan '25 270 50.00 0.283 7.80 0 47.50 0.327 9.30 0 -1.50 2.50 2.50 0.04
5 CPRT 53.30 21 Jun '24 60 50.00 0.294 4.60 2 47.50 0.334 6.50 0 -1.90 2.50 4.17 0.04
6 CPRT 53.30 20 Dec '24 242 50.00 0.283 7.40 0 47.50 0.318 8.90 0 -1.50 2.50 2.50 0.03
7 CPRT 53.30 17 May '24 25 52.50 0.273 2.00 134 50.00 0.304 3.70 8 -1.70 2.50 3.13 0.03
8 CPRT 53.30 16 Jan '26 634 57.50 0.168 7.90 0 55.00 0.198 8.80 0 -0.90 2.50 1.56 0.03
9 CPRT 53.30 21 Jun '24 60 52.50 0.264 2.80 0 50.00 0.294 4.40 2 -1.60 2.50 2.78 0.03
10 CPRT 53.30 16 Jan '26 634 55.00 0.198 9.30 0 52.50 0.227 10.10 0 -0.80 2.50 1.47 0.03
11 CPRT 53.30 17 May '24 25 55.00 0.255 0.80 483 52.50 0.273 1.90 134 -1.10 2.50 1.79 0.02
12 CPRT 53.30 16 Aug '24 116 52.50 0.264 3.80 0 50.00 0.282 5.20 0 -1.40 2.50 2.27 0.02
13 CPRT 53.30 16 Aug '24 116 55.00 0.249 2.45 7 52.50 0.264 3.60 0 -1.15 2.50 1.85 0.01
14 CPRT 53.30 21 Jun '24 60 55.00 0.253 1.55 3 52.50 0.264 2.65 0 -1.10 2.50 1.79 0.01
15 CPRT 53.30 17 Jan '25 270 57.50 0.255 3.70 4 55.00 0.266 4.70 13 -1.00 2.50 1.67 0.01
16 CPRT 53.30 20 Dec '24 242 52.50 0.273 5.80 2 50.00 0.283 7.10 0 -1.30 2.50 2.08 0.01
17 CPRT 53.30 17 Jan '25 270 52.50 0.272 6.20 0 50.00 0.283 7.50 0 -1.30 2.50 2.08 0.01
18 CPRT 53.30 20 Dec '24 242 55.00 0.263 4.50 0 52.50 0.273 5.60 2 -1.10 2.50 1.79 0.01
19 CPRT 53.30 15 Nov '24 207 55.00 0.265 4.00 0 52.50 0.273 5.10 0 -1.10 2.50 1.79 0.01
20 CPRT 53.30 15 Nov '24 207 57.50 0.258 2.90 0 55.00 0.265 3.80 0 -0.90 2.50 1.56 0.01
21 CPRT 53.30 16 Aug '24 116 57.50 0.242 1.50 1 55.00 0.249 2.30 7 -0.80 2.50 1.47 0.01
22 CPRT 53.30 20 Dec '24 242 57.50 0.256 3.40 0 55.00 0.263 4.20 0 -0.80 2.50 1.47 0.01
23 CPRT 53.30 17 Jan '25 270 55.00 0.266 4.90 13 52.50 0.272 6.00 0 -1.10 2.50 1.79 0.01
24 CPRT 53.30 17 May '24 25 57.50 0.249 0.30 1,090 55.00 0.255 0.70 483 -0.40 2.50 1.19 0.01
25 CPRT 53.30 21 Jun '24 60 57.50 0.249 0.80 3 55.00 0.253 1.45 3 -0.65 2.50 1.35 0.00
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.