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 24, 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 CFG 35.52 4.2M 20 Dec '24 240 32.50 C 5.30 0 6.42 0.328 7.54%
2 CFG 35.52 4.2M 19 Jul '24 86 32.50 C 3.90 0 2.48 0.317 2.78%
3 CFG 35.52 4.2M 19 Jul '24 86 35.00 C 2.40 0 5.29 0.312 5.68%
4 CFG 35.52 4.2M 18 Oct '24 177 35.00 C 3.40 0 8.11 0.309 8.97%
5 CFG 35.52 4.2M 18 Oct '24 177 32.50 C 4.80 0 5.01 0.306 5.79%
6 CFG 35.52 4.2M 18 Oct '24 177 37.50 C 2.30 0 6.48 0.305 12.88%
7 CFG 35.52 4.2M 17 Jan '25 268 35.00 C 4.20 4 10.36 0.303 11.75%
8 CFG 35.52 4.2M 18 Oct '24 177 40.00 C 1.50 3 4.22 0.303 17.58%
9 CFG 35.52 4.2M 16 Aug '24 114 35.00 C 2.65 5 6.00 0.301 6.48%
10 CFG 35.52 4.2M 17 Jan '25 268 37.50 C 3.10 0 8.73 0.301 15.67%
11 CFG 35.52 4.2M 16 Aug '24 114 32.50 C 4.10 0 3.04 0.299 3.44%
12 CFG 35.52 4.2M 19 Jul '24 86 37.50 C 1.25 25 3.52 0.298 9.43%
13 CFG 35.52 4.2M 16 Aug '24 114 37.50 C 1.55 10 4.36 0.298 10.39%
14 CFG 35.52 4.2M 19 Jul '24 86 40.00 C 0.60 7 1.69 0.298 14.55%
15 CFG 35.52 4.2M 20 Dec '24 240 40.00 C 1.95 5 5.49 0.295 19.15%
16 CFG 35.52 4.2M 17 Jan '25 268 40.00 C 2.20 9 6.19 0.295 20.05%
17 CFG 35.52 4.2M 17 Jan '25 268 32.50 C 5.50 0 6.98 0.295 8.26%
18 CFG 35.52 4.2M 16 Aug '24 114 40.00 C 0.85 2 2.39 0.295 15.37%
19 CFG 35.52 4.2M 20 Dec '24 240 35.00 C 3.90 0 9.52 0.293 10.69%
20 CFG 35.52 4.2M 20 Dec '24 240 37.50 C 2.75 0 7.74 0.291 14.43%
21 CFG 35.52 4.2M 21 Jun '24 58 40.00 C 0.30 34 0.84 0.290 13.57%
22 CFG 35.52 4.2M 21 Jun '24 58 37.50 C 0.80 37 2.25 0.282 8.01%
23 CFG 35.52 4.2M 21 Jun '24 58 35.00 C 1.80 26 3.60 0.281 3.80%
24 CFG 35.52 4.2M 21 Jun '24 58 32.50 C 3.40 17 1.07 0.277 1.18%
25 CFG 35.52 4.2M 17 May '24 23 35.00 C 1.15 154 1.77 0.267 1.83%
26 CFG 35.52 4.2M 17 May '24 23 37.50 C 0.25 103 0.70 0.261 6.32%
27 CFG 35.52 4.2M 17 May '24 23 32.50 C 3.00 18 -0.06 0.249 -0.06%
28 CFG 35.52 4.2M 17 May '24 23 40.00 C  0 52 0.00 0.247 12.61%
29 CFG 35.52 4.2M 16 Jan '26 632 32.50 C 7.50 0 12.61 0.238 15.99%
30 CFG 35.52 4.2M 16 Jan '26 632 40.00 C 4.50 57 12.67 0.211 28.95%
31 CFG 35.52 4.2M 16 Jan '26 632 37.50 C 5.40 0 15.20 0.198 24.50%
32 CFG 35.52 4.2M 16 Jan '26 632 35.00 C 6.40 1 16.55 0.167 20.19%
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.