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 Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Put
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 23, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Put Short Put Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 CLS 43.76 20 Jun '25 423 40.00 0.531 7.80 0 37.50 0.565 5.40 0 2.40 2.50 1.04 0.03
2 CLS 43.76 20 Dec '24 241 45.00 0.492 9.10 0 42.50 0.526 6.00 0 3.10 2.50 0.81 0.03
3 CLS 43.76 15 Nov '24 206 47.50 0.518 9.00 0 45.00 0.546 7.00 0 2.00 2.50 1.25 0.03
4 CLS 43.76 20 Dec '24 241 42.50 0.526 6.30 0 40.00 0.549 4.80 0 1.50 2.50 1.67 0.02
5 CLS 43.76 17 May '24 24 47.50 0.722 5.70 0 45.00 0.739 3.90 9 1.80 2.50 1.39 0.02
6 CLS 43.76 17 May '24 24 40.00 0.739 1.70 49 37.50 0.751 0.85 6 0.85 2.50 2.94 0.01
7 CLS 43.76 19 Jul '24 87 42.50 0.497 3.70 5 40.00 0.505 2.40 4 1.30 2.50 1.92 0.01
8 CLS 43.76 19 Jul '24 87 40.00 0.505 2.60 4 37.50 0.513 1.45 0 1.15 2.50 2.17 0.01
9 CLS 43.76 21 Jun '24 59 45.00 0.547 4.60 9 42.50 0.554 3.10 14 1.50 2.50 1.67 0.01
10 CLS 43.76 17 Jan '25 269 40.00 0.501 5.30 0 37.50 0.508 3.40 0 1.90 2.50 1.32 0.01
11 CLS 43.76 20 Sep '24 150 45.00 0.509 6.30 0 42.50 0.515 4.70 3 1.60 2.50 1.56 0.01
12 CLS 43.76 21 Jun '24 59 42.50 0.554 3.30 14 40.00 0.561 2.10 118 1.20 2.50 2.08 0.01
13 CLS 43.76 18 Oct '24 178 45.00 0.496 8.30 25 42.50 0.501 5.00 3 3.30 2.50 0.76 0.01
14 CLS 43.76 20 Sep '24 150 42.50 0.515 5.00 3 40.00 0.520 3.50 0 1.50 2.50 1.67 0.00
15 CLS 43.76 16 Aug '24 115 40.00 0.535 3.40 5 37.50 0.539 2.25 24 1.15 2.50 2.17 0.00
16 CLS 43.76 16 Aug '24 115 42.50 0.532 4.60 9 40.00 0.535 3.20 5 1.40 2.50 1.79 0.00
17 CLS 43.76 19 Jul '24 87 47.50 0.500 6.60 15 45.00 0.502 4.80 12 1.80 2.50 1.39 0.00
18 CLS 43.76 16 Aug '24 115 45.00 0.530 5.90 0 42.50 0.532 4.30 9 1.60 2.50 1.56 0.00
19 CLS 43.76 17 May '24 24 42.50 0.737 2.70 29 40.00 0.739 1.55 49 1.15 2.50 2.17 0.00
20 CLS 43.76 20 Sep '24 150 40.00 0.520 3.90 0 37.50 0.522 2.60 0 1.30 2.50 1.92 0.00
21 CLS 43.76 21 Jun '24 59 40.00 0.561 2.20 118 37.50 0.562 1.25 180 0.95 2.50 2.63 0.00
22 CLS 43.76 16 Aug '24 115 47.50 0.530 7.40 3 45.00 0.530 5.60 0 1.80 2.50 1.39 0.00
23 CLS 43.76 21 Jun '24 59 47.50 0.548 6.20 24 45.00 0.547 4.40 9 1.80 2.50 1.39 -0.00
24 CLS 43.76 17 May '24 24 45.00 0.739 4.10 9 42.50 0.737 2.60 29 1.50 2.50 1.67 -0.00
25 CLS 43.76 19 Jul '24 87 45.00 0.502 5.00 12 42.50 0.497 3.40 5 1.60 2.50 1.56 -0.01
26 CLS 43.76 20 Sep '24 150 47.50 0.514 7.90 0 45.00 0.509 6.00 0 1.90 2.50 1.32 -0.01
27 CLS 43.76 15 Nov '24 206 45.00 0.546 7.80 0 42.50 0.529 5.50 0 2.30 2.50 1.09 -0.02
28 CLS 43.76 20 Dec '24 241 40.00 0.549 5.30 0 37.50 0.529 3.60 0 1.70 2.50 1.47 -0.02
29 CLS 43.76 17 Jan '25 269 47.50 0.503 9.40 0 45.00 0.423 6.20 0 3.20 2.50 0.78 -0.08
30 CLS 43.76 18 Oct '24 178 40.00 0.620 5.80 0 37.50 0.510 2.85 3 2.95 2.50 0.85 -0.11
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.