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   
Short Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Call
LEG VOLUME
MONTHS
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		 Strike Short Call Long Call % of
Stock		 Net
IVol		 Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 CI 361.07 360.00 12 Apr '24 0.206 5.40 21 21 Jun '24 0.258 18.00 1 -0.00 0.05 -12.60
2 CI 361.07 360.00 19 Apr '24 0.210 7.20 30 21 Jun '24 0.258 18.00 1 -0.00 0.05 -10.80
3 CI 361.07 360.00 26 Apr '24 0.219 8.80 1 21 Jun '24 0.258 18.00 1 -0.00 0.04 -9.20
4 CI 361.07 360.00 5 Apr '24 0.226 3.20 22 21 Jun '24 0.258 18.00 1 -0.00 0.03 -14.80
5 CI 361.07 350.00 19 Apr '24 0.235 14.70 1 21 Jun '24 0.266 22.90 0 -0.00 0.03 -8.20
6 CI 361.07 340.00 26 Apr '24 0.269 24.50 1 21 Jun '24 0.296 30.80 0 -0.00 0.03 -6.30
7 CI 361.07 350.00 26 Apr '24 0.247 16.00 0 21 Jun '24 0.266 22.90 0 -0.00 0.02 -6.90
8 CI 361.07 360.00 20 Sep '24 0.264 29.40 0 15 Nov '24 0.283 33.90 0 -0.00 0.02 -4.50
9 CI 361.07 350.00 20 Sep '24 0.271 35.30 0 15 Nov '24 0.285 39.50 0 -0.00 0.01 -4.20
10 CI 361.07 330.00 20 Sep '24 0.282 48.80 2 15 Nov '24 0.292 52.40 0 -0.00 0.01 -3.60
11 CI 361.07 360.00 19 Jul '24 0.255 21.50 0 20 Sep '24 0.264 27.50 0 -0.00 0.01 -6.00
12 CI 361.07 310.00 20 Sep '24 0.303 64.60 0 15 Nov '24 0.312 67.20 0 -0.00 0.01 -2.60
13 CI 361.07 320.00 20 Sep '24 0.296 56.60 0 15 Nov '24 0.302 59.50 0 -0.00 0.01 -2.90
14 CI 361.07 340.00 20 Sep '24 0.281 41.50 0 15 Nov '24 0.287 45.60 0 -0.00 0.01 -4.10
15 CI 361.07 310.00 19 Jul '24 0.299 59.20 0 20 Sep '24 0.303 61.40 0 -0.00 0.00 -2.20
16 CI 361.07 350.00 12 Apr '24 0.264 13.20 3 21 Jun '24 0.266 22.90 0 -0.00 0.00 -9.70
17 CI 361.07 350.00 19 Jul '24 0.268 28.20 10 20 Sep '24 0.271 33.20 0 -0.00 0.00 -5.00
18 CI 361.07 300.00 20 Sep '24 0.316 72.70 0 15 Nov '24 0.317 75.10 0 -0.00 0.00 -2.40
19 CI 361.07 340.00 19 Jul '24 0.287 35.10 0 20 Sep '24 0.281 39.70 0 -0.00 -0.01 -4.60
20 CI 361.07 320.00 15 Nov '24 0.302 62.80 0 17 Jan '25 0.297 63.50 0 -0.00 -0.01 -0.70
21 CI 361.07 290.00 20 Sep '24 0.337 82.30 0 15 Nov '24 0.329 83.60 0 -0.00 -0.01 -1.30
22 CI 361.07 330.00 19 Jul '24 0.294 42.60 0 20 Sep '24 0.282 45.70 2 -0.00 -0.01 -3.10
23 CI 361.07 320.00 19 Jul '24 0.310 50.80 0 20 Sep '24 0.296 53.90 0 -0.00 -0.01 -3.10
24 CI 361.07 340.00 15 Nov '24 0.287 48.50 0 17 Jan '25 0.271 50.50 0 -0.00 -0.02 -2.00
25 CI 361.07 360.00 15 Nov '24 0.283 36.40 0 17 Jan '25 0.267 38.30 0 -0.00 -0.02 -1.90
26 CI 361.07 350.00 15 Nov '24 0.285 42.60 0 17 Jan '25 0.268 44.50 2 -0.00 -0.02 -1.90
27 CI 361.07 340.00 17 May '24 0.305 28.90 0 19 Jul '24 0.287 33.60 0 -0.00 -0.02 -4.70
28 CI 361.07 330.00 15 Nov '24 0.292 55.00 0 17 Jan '25 0.273 57.00 0 -0.00 -0.02 -2.00
29 CI 361.07 340.00 5 Apr '24 0.316 23.30 0 21 Jun '24 0.296 30.80 0 -0.00 -0.02 -7.50
30 CI 361.07 280.00 20 Sep '24 0.355 91.20 0 15 Nov '24 0.335 91.70 0 -0.00 -0.02 -0.50
31 CI 361.07 350.00 17 May '24 0.290 20.90 1 19 Jul '24 0.268 26.80 10 -0.00 -0.02 -5.90
32 CI 361.07 360.00 17 May '24 0.277 14.60 96 19 Jul '24 0.255 20.90 0 -0.00 -0.02 -6.30
33 CI 361.07 340.00 19 Apr '24 0.322 24.00 10 21 Jun '24 0.296 30.80 0 -0.00 -0.03 -6.80
34 CI 361.07 310.00 15 Nov '24 0.312 70.40 0 17 Jan '25 0.284 71.00 0 -0.00 -0.03 -0.60
35 CI 361.07 300.00 15 Nov '24 0.317 77.80 0 17 Jan '25 0.287 78.40 0 -0.00 -0.03 -0.60
36 CI 361.07 340.00 3 May '24 0.318 27.00 0 19 Jul '24 0.287 33.60 0 -0.00 -0.03 -6.60
37 CI 361.07 300.00 19 Jul '24 0.349 69.30 0 20 Sep '24 0.316 70.10 0 -0.00 -0.03 -0.80
38 CI 361.07 360.00 3 May '24 0.290 13.00 0 19 Jul '24 0.255 20.90 0 -0.00 -0.03 -7.90
39 CI 361.07 330.00 17 May '24 0.329 37.20 0 19 Jul '24 0.294 41.20 0 -0.00 -0.03 -4.00
40 CI 361.07 290.00 15 Nov '24 0.329 86.10 0 17 Jan '25 0.293 86.50 0 -0.00 -0.04 -0.40
41 CI 361.07 290.00 19 Jul '24 0.375 78.50 0 20 Sep '24 0.337 78.70 0 -0.00 -0.04 -0.20
42 CI 361.07 280.00 15 Nov '24 0.335 94.40 0 17 Jan '25 0.295 94.70 0 -0.00 -0.04 -0.30
43 CI 361.07 280.00 19 Jul '24 0.399 87.90 0 20 Sep '24 0.355 87.90 0 1.00 -0.04  0
44 CI 361.07 330.00 3 May '24 0.348 35.50 0 19 Jul '24 0.294 41.20 0 -0.00 -0.05 -5.70
45 CI 361.07 250.00 19 Jul '24 0.469 116.60 0 20 Sep '24 0.412 115.60 0 1.00 -0.06 1.00
46 CI 361.07 270.00 15 Nov '24 0.355 103.90 0 17 Jan '25 0.290 102.50 1 1.00 -0.07 1.40
47 CI 361.07 350.00 5 Apr '24 0.333 13.20 0 21 Jun '24 0.266 22.90 0 -0.00 -0.07 -9.70
48 CI 361.07 320.00 17 May '24 0.377 47.10 0 19 Jul '24 0.310 49.20 0 -0.00 -0.07 -2.10
49 CI 361.07 330.00 26 Apr '24 0.389 34.80 0 21 Jun '24 0.300 38.50 0 -0.00 -0.09 -3.70
50 CI 361.07 300.00 17 May '24 0.451 65.90 0 19 Jul '24 0.349 65.80 0 1.00 -0.10 0.10
51 CI 361.07 310.00 17 May '24 0.411 56.50 0 19 Jul '24 0.299 57.00 0 -0.00 -0.11 -0.50
52 CI 361.07 330.00 19 Apr '24 0.414 34.50 0 21 Jun '24 0.300 38.50 0 -0.00 -0.11 -4.00
53 CI 361.07 320.00 19 Apr '24 0.432 43.80 2 21 Jun '24 0.316 46.40 0 -0.00 -0.12 -2.60
54 CI 361.07 290.00 17 May '24 0.501 75.60 0 19 Jul '24 0.375 75.20 0 1.00 -0.13 0.40
55 CI 361.07 300.00 19 Apr '24 0.520 63.50 0 21 Jun '24 0.373 64.10 0 -0.00 -0.15 -0.60
56 CI 361.07 280.00 17 May '24 0.553 85.70 0 19 Jul '24 0.399 84.50 0 1.00 -0.15 1.20
57 CI 361.07 270.00 17 May '24 0.593 95.30 0 19 Jul '24 0.423 93.80 0 1.00 -0.17 1.50
58 CI 361.07 260.00 17 May '24 0.633 104.90 0 19 Jul '24 0.453 103.60 0 1.00 -0.18 1.30
59 CI 361.07 250.00 17 May '24 0.699 115.00 0 19 Jul '24 0.469 112.60 0 1.00 -0.23 2.40
60 CI 361.07 240.00 17 May '24 0.750 124.80 0 19 Jul '24 0.510 122.80 0 1.00 -0.24 2.00
61 CI 361.07 290.00 19 Apr '24 0.657 73.90 0 21 Jun '24 0.408 73.80 0 1.00 -0.25 0.10
62 CI 361.07 330.00 12 Apr '24 0.570 33.80 0 21 Jun '24 0.300 38.50 0 -0.00 -0.27 -4.70
63 CI 361.07 310.00 19 Apr '24 0.634 54.00 0 21 Jun '24 0.344 54.90 0 -0.00 -0.29 -0.90
64 CI 361.07 330.00 5 Apr '24 0.606 32.60 0 21 Jun '24 0.300 38.50 0 -0.00 -0.31 -5.90
65 CI 361.07 280.00 19 Apr '24 0.763 84.10 0 21 Jun '24 0.432 83.20 1 1.00 -0.33 0.90
66 CI 361.07 270.00 19 Apr '24 0.845 94.10 0 21 Jun '24 0.475 93.10 0 1.00 -0.37 1.00
67 CI 361.07 250.00 19 Apr '24 0.972 113.60 0 21 Jun '24 0.587 112.40 0 1.00 -0.39 1.20
68 CI 361.07 260.00 19 Apr '24 0.919 103.90 0 21 Jun '24 0.499 102.60 1 1.00 -0.42 1.30
69 CI 361.07 240.00 19 Apr '24 1.075 123.70 0 21 Jun '24 0.576 122.20 0 1.00 -0.50 1.50
70 CI 361.07 200.00 19 Apr '24 1.408 163.30 0 21 Jun '24 0.762 161.70 0 1.00 -0.65 1.60
71 CI 361.07 180.00 19 Apr '24 1.651 183.50 0 21 Jun '24 0.869 181.50 0 1.00 -0.78 2.00
72 CI 361.07 195.00 19 Apr '24 1.581 168.70 0 21 Jun '24 0.791 166.60 0 1.00 -0.79 2.10
73 CI 361.07 310.00 5 Apr '24 1.157 53.30 0 21 Jun '24 0.344 54.90 0 -0.00 -0.81 -1.60
74 CI 361.07 320.00 5 Apr '24 1.283 43.40 0 21 Jun '24 0.316 46.40 0 -0.00 -0.97 -3.00
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.