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 Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By   
Data is delayed from April 4, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Stock
Volume		 Short Leg Time Value
% of Stock		 Implied
Volatility		 ROI
(If called)
Expiry Days Strike P/C Price Volume
1 CDE 4.34 10.2M 19 Apr '24 15 3.50 C 0.35 51 -11.29 0.889 -12.28%
2 CDE 4.34 10.2M 20 Sep '24 169 3.50 C 1.20 4 8.29 0.804 11.46%
3 CDE 4.34 10.2M 19 Apr '24 15 5.00 C 0.05 191 1.15 0.801 16.55%
4 CDE 4.34 10.2M 19 Apr '24 15 4.00 C 0.45 56 2.53 0.790 2.83%
5 CDE 4.34 10.2M 17 May '24 43 5.00 C 0.20 54 4.61 0.761 20.77%
6 CDE 4.34 10.2M 17 May '24 43 3.50 C 0.90 3 1.38 0.738 1.74%
7 CDE 4.34 10.2M 21 Jun '24 78 5.00 C 0.30 418 6.91 0.726 23.76%
8 CDE 4.34 10.2M 21 Jun '24 78 3.50 C 1.00 42 3.69 0.725 4.79%
9 CDE 4.34 10.2M 17 Jan '25 288 3.50 C 1.40 6 12.90 0.715 19.05%
10 CDE 4.34 10.2M 17 May '24 43 4.00 C 0.55 44 4.84 0.713 5.54%
11 CDE 4.34 10.2M 20 Sep '24 169 4.00 C 0.95 104 14.06 0.711 17.99%
12 CDE 4.34 10.2M 21 Jun '24 78 4.50 C 0.45 525 10.37 0.705 15.68%
13 CDE 4.34 10.2M 20 Dec '24 260 4.00 C 1.15 22 18.66 0.704 25.39%
14 CDE 4.34 10.2M 17 May '24 43 4.50 C 0.30 17 6.91 0.702 11.39%
15 CDE 4.34 10.2M 20 Dec '24 260 5.00 C 0.75 146 17.28 0.700 39.28%
16 CDE 4.34 10.2M 20 Sep '24 169 5.00 C 0.55 22 12.67 0.697 31.93%
17 CDE 4.34 10.2M 17 Jan '25 288 5.00 C 0.85 46 19.59 0.695 43.27%
18 CDE 4.34 10.2M 17 Jan '25 288 4.50 C 1.00 138 23.04 0.690 34.73%
19 CDE 4.34 10.2M 20 Dec '24 260 3.50 C 1.35 0 11.75 0.688 17.06%
20 CDE 4.34 10.2M 20 Dec '24 260 4.50 C 0.90 50 20.74 0.687 30.81%
21 CDE 4.34 10.2M 17 Jan '25 288 4.00 C 1.20 7 19.82 0.683 27.39%
22 CDE 4.34 10.2M 20 Sep '24 169 4.50 C 0.70 12 16.13 0.679 23.63%
23 CDE 4.34 10.2M 19 Apr '24 15 4.50 C 0.15 51 3.46 0.676 7.40%
24 CDE 4.34 10.2M 21 Jun '24 78 4.00 C 0.65 132 7.14 0.662 8.40%
25 CDE 4.34 10.2M 19 Dec '25 624 5.00 C 1.40 3 32.26 0.641 70.07%
26 CDE 4.34 10.2M 16 Jan '26 652 4.00 C 1.55 137 27.88 0.617 43.37%
27 CDE 4.34 10.2M 16 Jan '26 652 5.00 C 1.25 10 28.80 0.602 61.81%
28 CDE 4.34 10.2M 16 Jan '26 652 3.50 C 1.85 21 23.27 0.600 40.56%
29 CDE 4.34 10.2M 19 Dec '25 624 4.00 C 1.15 3 18.66 0.598 25.39%
30 CDE 4.34 10.2M 16 Jan '26 652 4.50 C 1.40 11 32.26 0.597 53.06%
31 CDE 4.34 10.2M 19 Dec '25 624 4.50 C 1.10 0 25.35 0.520 38.89%
32 CDE 4.34 10.2M 19 Dec '25 624 3.50 C 1.00 15 3.69 0.322 4.79%
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.