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 March 28, 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 CEIX 83.76 539K 21 Jun '24 85 82.50 C 7.70 0 7.69 0.516 8.47%
2 CEIX 83.76 539K 19 Apr '24 22 80.00 C 4.20 10 0.53 0.504 0.55%
3 CEIX 83.76 539K 17 May '24 50 80.00 C 7.80 0 4.82 0.487 5.32%
4 CEIX 83.76 539K 17 May '24 50 85.00 C 5.40 1 6.45 0.487 8.47%
5 CEIX 83.76 539K 17 May '24 50 82.50 C 6.50 5 6.26 0.486 6.78%
6 CEIX 83.76 539K 17 May '24 50 87.50 C 4.20 0 5.01 0.480 9.98%
7 CEIX 83.76 539K 17 Jan '25 295 80.00 C 16.60 0 15.33 0.470 19.12%
8 CEIX 83.76 539K 20 Sep '24 176 85.00 C 10.10 0 12.06 0.467 15.40%
9 CEIX 83.76 539K 20 Sep '24 176 82.50 C 11.50 0 12.23 0.466 14.17%
10 CEIX 83.76 539K 21 Jun '24 85 87.50 C 5.90 1 7.04 0.464 12.38%
11 CEIX 83.76 539K 17 Jan '25 295 85.00 C 14.10 0 16.83 0.462 22.02%
12 CEIX 83.76 539K 17 Jan '25 295 87.50 C 13.10 0 15.64 0.461 23.83%
13 CEIX 83.76 539K 20 Sep '24 176 80.00 C 12.10 0 9.96 0.459 11.64%
14 CEIX 83.76 539K 20 Sep '24 176 87.50 C 8.70 5 10.39 0.453 16.57%
15 CEIX 83.76 539K 17 Jan '25 295 82.50 C 15.10 0 16.52 0.449 20.16%
16 CEIX 83.76 539K 21 Jun '24 85 80.00 C 7.60 0 4.58 0.444 5.04%
17 CEIX 83.76 539K 21 Jun '24 85 85.00 C 6.60 9 7.88 0.444 10.16%
18 CEIX 83.76 539K 20 Jun '25 449 85.00 C 17.00 0 20.30 0.439 27.32%
19 CEIX 83.76 539K 20 Jun '25 449 82.50 C 17.60 0 19.51 0.436 24.70%
20 CEIX 83.76 539K 19 Apr '24 22 85.00 C 2.70 25 3.22 0.415 4.86%
21 CEIX 83.76 539K 19 Apr '24 22 82.50 C 3.90 22 3.15 0.415 3.31%
22 CEIX 83.76 539K 19 Apr '24 22 87.50 C 1.75 432 2.09 0.408 6.69%
23 CEIX 83.76 539K 19 Dec '25 631 85.00 C 20.10 0 24.00 0.374 33.52%
24 CEIX 83.76 539K 19 Dec '25 631 82.50 C 21.20 0 23.81 0.367 31.87%
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.