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 29, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Call Short Call Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 CLS 44.02 19 Jul '24 81 47.50 0.471 2.65 1 50.00 0.497 1.75 4 0.90 2.50 2.78 0.03
2 CLS 44.02 17 May '24 18 47.50 0.523 0.85 140 50.00 0.537 0.35 83 0.50 2.50 5.00 0.01
3 CLS 44.02 17 May '24 18 45.00 0.520 1.65 102 47.50 0.523 0.75 140 0.90 2.50 2.78 0.00
4 CLS 44.02 16 Jan '26 627 47.50 0.456 12.10 0 50.00 0.458 10.60 0 1.50 2.50 1.67 0.00
5 CLS 44.02 21 Jun '24 53 47.50 0.479 1.95 87 50.00 0.481 1.05 60 0.90 2.50 2.78 0.00
6 CLS 44.02 19 Jul '24 81 42.50 0.474 4.90 10 45.00 0.476 3.50 4 1.40 2.50 1.79 0.00
7 CLS 44.02 20 Dec '24 235 40.00 0.533 9.90 0 42.50 0.534 7.60 0 2.30 2.50 1.09 0.00
8 CLS 44.02 17 Apr '25 353 42.50 0.502 10.50 0 45.00 0.503 8.50 0 2.00 2.50 1.25 0.00
9 CLS 44.02 16 Aug '24 109 45.00 0.529 4.90 3 47.50 0.529 3.60 3 1.30 2.50 1.92 0.00
10 CLS 44.02 16 Aug '24 109 47.50 0.529 3.90 3 50.00 0.528 1.80 1 2.10 2.50 1.19 -0.00
11 CLS 44.02 19 Jul '24 81 45.00 0.476 3.60 4 47.50 0.471 2.50 1 1.10 2.50 2.27 -0.01
12 CLS 44.02 21 Jun '24 53 45.00 0.485 2.85 52 47.50 0.479 1.80 87 1.05 2.50 2.38 -0.01
13 CLS 44.02 20 Dec '24 235 42.50 0.534 9.50 0 45.00 0.525 7.20 0 2.30 2.50 1.09 -0.01
14 CLS 44.02 21 Jun '24 53 42.50 0.496 4.20 0 45.00 0.485 2.75 52 1.45 2.50 1.72 -0.01
15 CLS 44.02 17 Apr '25 353 45.00 0.503 9.70 0 47.50 0.489 6.40 0 3.30 2.50 0.76 -0.01
16 CLS 44.02 17 May '24 18 42.50 0.535 3.00 73 45.00 0.520 1.55 102 1.45 2.50 1.72 -0.01
17 CLS 44.02 20 Sep '24 144 45.00 0.520 5.60 0 47.50 0.505 4.30 1 1.30 2.50 1.92 -0.01
18 CLS 44.02 20 Sep '24 144 47.50 0.505 4.60 1 50.00 0.475 2.60 0 2.00 2.50 1.25 -0.03
19 CLS 44.02 17 May '24 18 40.00 0.566 5.00 6 42.50 0.535 2.50 73 2.50 2.50 1.00 -0.03
20 CLS 44.02 20 Dec '24 235 45.00 0.525 7.50 0 47.50 0.494 5.40 0 2.10 2.50 1.19 -0.03
21 CLS 44.02 19 Jul '24 81 40.00 0.537 6.70 0 42.50 0.474 4.60 10 2.10 2.50 1.19 -0.06
22 CLS 44.02 15 Nov '24 200 42.50 0.585 9.30 0 45.00 0.519 6.00 0 3.30 2.50 0.76 -0.07
23 CLS 44.02 18 Oct '24 172 40.00 0.522 8.60 0 42.50 0.446 5.40 0 3.20 2.50 0.78 -0.08
24 CLS 44.02 18 Oct '24 172 45.00 0.575 7.60 0 47.50 0.455 2.90 0 4.70 2.50 0.53 -0.12
25 CLS 44.02 20 Jun '25 417 40.00 0.571 14.90 0 42.50 0.449 9.10 0 5.80 2.50 0.43 -0.12
26 CLS 44.02 16 Aug '24 109 40.00 0.661 8.50 0 42.50 0.467 4.60 0 3.90 2.50 0.64 -0.19
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.