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 May 3, 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 CDNS 281.63 1.4M 15 Nov '24 196 275.00 C 31.70 0 8.90 0.338 10.03%
2 CDNS 281.63 1.4M 15 Nov '24 196 280.00 C 28.80 0 9.65 0.328 10.75%
3 CDNS 281.63 1.4M 17 Jan '25 259 275.00 C 36.60 0 10.64 0.325 12.23%
4 CDNS 281.63 1.4M 16 Aug '24 105 275.00 C 22.70 0 5.71 0.324 6.21%
5 CDNS 281.63 1.4M 15 Nov '24 196 285.00 C 26.60 0 9.45 0.323 11.75%
6 CDNS 281.63 1.4M 15 Nov '24 196 290.00 C 24.10 0 8.56 0.319 12.61%
7 CDNS 281.63 1.4M 17 Jan '25 259 280.00 C 33.90 0 11.46 0.319 13.03%
8 CDNS 281.63 1.4M 19 Jul '24 77 275.00 C 18.90 3 4.36 0.316 4.67%
9 CDNS 281.63 1.4M 16 Aug '24 105 280.00 C 20.10 2 6.56 0.316 7.06%
10 CDNS 281.63 1.4M 17 Jan '25 259 285.00 C 31.20 4 11.08 0.316 13.80%
11 CDNS 281.63 1.4M 17 Jan '25 259 290.00 C 28.90 17 10.26 0.314 14.75%
12 CDNS 281.63 1.4M 16 Aug '24 105 285.00 C 17.60 0 6.25 0.313 7.94%
13 CDNS 281.63 1.4M 16 Aug '24 105 290.00 C 15.30 27 5.43 0.309 8.89%
14 CDNS 281.63 1.4M 21 Jun '24 49 275.00 C 15.60 0 3.19 0.298 3.37%
15 CDNS 281.63 1.4M 20 Jun '25 413 290.00 C 39.20 7 13.92 0.295 19.62%
16 CDNS 281.63 1.4M 19 Jul '24 77 280.00 C 16.10 1 5.14 0.294 5.45%
17 CDNS 281.63 1.4M 20 Jun '25 413 280.00 C 43.90 3 15.01 0.293 17.78%
18 CDNS 281.63 1.4M 17 May '24 14 275.00 C 10.10 13 1.23 0.291 1.28%
19 CDNS 281.63 1.4M 21 Jun '24 49 280.00 C 12.70 7 3.93 0.291 4.12%
20 CDNS 281.63 1.4M 19 Jul '24 77 285.00 C 13.50 12 4.79 0.289 6.29%
21 CDNS 281.63 1.4M 21 Jun '24 49 285.00 C 10.20 16 3.62 0.286 5.00%
22 CDNS 281.63 1.4M 19 Jul '24 77 290.00 C 11.20 12 3.98 0.284 7.24%
23 CDNS 281.63 1.4M 17 May '24 14 280.00 C 7.00 24 1.91 0.284 1.96%
24 CDNS 281.63 1.4M 21 Jun '24 49 290.00 C 8.10 45 2.88 0.284 6.02%
25 CDNS 281.63 1.4M 17 May '24 14 290.00 C 2.90 755 1.03 0.283 4.04%
26 CDNS 281.63 1.4M 17 May '24 14 285.00 C 4.60 579 1.63 0.282 2.88%
27 CDNS 281.63 1.4M 16 Jan '26 623 280.00 C 55.90 1 19.27 0.243 24.04%
28 CDNS 281.63 1.4M 16 Jan '26 623 275.00 C 58.60 0 18.45 0.239 23.30%
29 CDNS 281.63 1.4M 16 Jan '26 623 285.00 C 53.50 0 19.00 0.237 24.93%
30 CDNS 281.63 1.4M 16 Jan '26 623 290.00 C 51.20 0 18.18 0.235 25.85%
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.