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 29, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Put Short Put Credit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 CLS 44.02 17 May '24 18 47.50 0.494 4.30 1 50.00 0.822 6.10 0 -1.80 2.50 3.57 0.33
2 CLS 44.02 15 Nov '24 200 42.50 0.430 5.30 0 45.00 0.487 6.20 0 -0.90 2.50 1.56 0.06
3 CLS 44.02 21 Jun '24 53 47.50 0.429 5.10 0 50.00 0.473 5.70 0 -0.60 2.50 1.32 0.04
4 CLS 44.02 17 May '24 18 45.00 0.482 2.50 50 47.50 0.494 4.00 1 -1.50 2.50 2.50 0.01
5 CLS 44.02 20 Dec '24 235 42.50 0.493 6.40 0 45.00 0.504 6.70 0 -0.30 2.50 1.14 0.01
6 CLS 44.02 16 Jan '26 627 45.00 0.610 10.50 0 47.50 0.618 11.30 0 -0.80 2.50 1.47 0.01
7 CLS 44.02 16 Jan '26 627 42.50 0.607 9.20 0 45.00 0.610 9.90 0 -0.70 2.50 1.39 0.00
8 CLS 44.02 18 Oct '24 172 47.50 0.457 7.40 0 50.00 0.461 8.70 0 -1.30 2.50 2.08 0.00
9 CLS 44.02 15 Nov '24 200 45.00 0.487 6.70 0 47.50 0.487 7.80 0 -1.10 2.50 1.79 0.00
10 CLS 44.02 20 Dec '24 235 47.50 0.502 9.50 0 50.00 0.501 9.70 0 -0.20 2.50 1.09 -0.00
11 CLS 44.02 17 Jan '25 263 40.00 0.492 4.70 0 42.50 0.492 5.60 0 -0.90 2.50 1.56 -0.00
12 CLS 44.02 19 Jul '24 81 47.50 0.417 5.60 0 50.00 0.415 7.10 0 -1.50 2.50 2.50 -0.00
13 CLS 44.02 16 Aug '24 109 40.00 0.488 2.75 0 42.50 0.486 3.60 4 -0.85 2.50 1.52 -0.00
14 CLS 44.02 21 Jun '24 53 45.00 0.431 3.50 10 47.50 0.429 4.90 0 -1.40 2.50 2.27 -0.00
15 CLS 44.02 20 Dec '24 235 45.00 0.504 7.30 0 47.50 0.502 7.50 0 -0.20 2.50 1.09 -0.00
16 CLS 44.02 20 Sep '24 144 42.50 0.472 4.30 0 45.00 0.469 5.40 0 -1.10 2.50 1.79 -0.00
17 CLS 44.02 19 Jul '24 81 42.50 0.429 2.80 0 45.00 0.426 3.90 4 -1.10 2.50 1.79 -0.00
18 CLS 44.02 16 Aug '24 109 42.50 0.486 3.90 4 45.00 0.482 4.90 0 -1.00 2.50 1.67 -0.00
19 CLS 44.02 20 Dec '24 235 40.00 0.497 4.50 0 42.50 0.493 5.40 0 -0.90 2.50 1.56 -0.00
20 CLS 44.02 20 Sep '24 144 40.00 0.477 3.20 0 42.50 0.472 4.10 0 -0.90 2.50 1.56 -0.00
21 CLS 44.02 20 Sep '24 144 45.00 0.469 5.60 0 47.50 0.463 6.80 0 -1.20 2.50 1.92 -0.01
22 CLS 44.02 16 Aug '24 109 47.50 0.473 6.70 0 50.00 0.465 8.00 0 -1.30 2.50 2.08 -0.01
23 CLS 44.02 19 Jul '24 81 45.00 0.426 4.10 4 47.50 0.417 5.40 0 -1.30 2.50 2.08 -0.01
24 CLS 44.02 16 Aug '24 109 45.00 0.482 5.20 0 47.50 0.473 6.30 0 -1.10 2.50 1.79 -0.01
25 CLS 44.02 19 Jul '24 81 40.00 0.439 1.85 0 42.50 0.429 2.65 0 -0.80 2.50 1.47 -0.01
26 CLS 44.02 17 May '24 18 42.50 0.494 1.30 28 45.00 0.482 2.35 50 -1.05 2.50 1.72 -0.01
27 CLS 44.02 21 Jun '24 53 42.50 0.444 2.30 4 45.00 0.431 3.30 10 -1.00 2.50 1.67 -0.01
28 CLS 44.02 21 Jun '24 53 40.00 0.466 1.40 50 42.50 0.444 2.10 4 -0.70 2.50 1.39 -0.02
29 CLS 44.02 17 Jan '25 263 42.50 0.492 6.00 0 45.00 0.469 6.40 0 -0.40 2.50 1.19 -0.02
30 CLS 44.02 17 May '24 18 40.00 0.527 0.60 37 42.50 0.494 1.15 28 -0.55 2.50 1.28 -0.03
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.