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 5, 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 CLF 22.25 5.2M 3 May '24 28 22.00 C 1.18 0 4.18 0.585 4.41%
2 CLF 22.25 5.2M 10 May '24 35 21.50 C 0.60 0 -0.67 0.529 -0.69%
3 CLF 22.25 5.2M 26 Apr '24 21 21.50 C 1.38 3 2.83 0.477 3.02%
4 CLF 22.25 5.2M 26 Apr '24 21 22.00 C 1.08 46 3.73 0.472 3.92%
5 CLF 22.25 5.2M 26 Apr '24 21 23.00 C 0.65 17 2.92 0.471 6.48%
6 CLF 22.25 5.2M 26 Apr '24 21 22.50 C 0.84 64 3.78 0.464 5.09%
7 CLF 22.25 5.2M 3 May '24 28 22.50 C 0.94 22 4.22 0.452 5.58%
8 CLF 22.25 5.2M 17 May '24 42 22.00 C 1.42 37 5.26 0.436 5.62%
9 CLF 22.25 5.2M 3 May '24 28 21.50 C 1.38 0 2.83 0.434 3.02%
10 CLF 22.25 5.2M 16 Aug '24 133 23.00 C 2.01 24 9.03 0.429 13.64%
11 CLF 22.25 5.2M 16 Aug '24 133 22.00 C 2.37 0 9.53 0.426 10.66%
12 CLF 22.25 5.2M 24 May '24 49 23.00 C 1.03 1 4.63 0.425 8.39%
13 CLF 22.25 5.2M 17 Jan '25 287 22.00 C 3.70 51 15.51 0.424 18.60%
14 CLF 22.25 5.2M 17 May '24 42 23.00 C 0.95 66 4.27 0.423 7.98%
15 CLF 22.25 5.2M 21 Jun '24 77 22.00 C 1.85 36 7.19 0.423 7.84%
16 CLF 22.25 5.2M 3 May '24 28 23.00 C 0.64 11 2.88 0.422 6.43%
17 CLF 22.25 5.2M 19 Jul '24 105 22.00 C 2.14 1 8.49 0.420 9.40%
18 CLF 22.25 5.2M 19 Jul '24 105 23.00 C 1.67 11 7.51 0.414 11.76%
19 CLF 22.25 5.2M 15 Nov '24 224 23.00 C 2.54 25 11.42 0.414 16.69%
20 CLF 22.25 5.2M 21 Jun '24 77 23.00 C 1.37 416 6.16 0.414 10.15%
21 CLF 22.25 5.2M 18 Oct '24 196 22.00 C 2.79 5 11.42 0.413 13.05%
22 CLF 22.25 5.2M 10 May '24 35 22.00 C 1.13 1 3.96 0.412 4.17%
23 CLF 22.25 5.2M 15 Nov '24 224 22.00 C 2.87 0 11.78 0.408 13.52%
24 CLF 22.25 5.2M 18 Oct '24 196 23.00 C 2.30 0 10.34 0.405 15.29%
25 CLF 22.25 5.2M 10 May '24 35 22.50 C 0.87 1 3.91 0.402 5.24%
26 CLF 22.25 5.2M 10 May '24 35 23.00 C 0.67 0 3.01 0.401 6.58%
27 CLF 22.25 5.2M 20 Jun '25 441 22.00 C 4.45 0 18.88 0.388 23.60%
28 CLF 22.25 5.2M 12 Apr '24 7 21.50 C 0.90 38 0.67 0.381 0.70%
29 CLF 22.25 5.2M 19 Apr '24 14 21.50 C 1.05 19 1.35 0.375 1.42%
30 CLF 22.25 5.2M 18 Dec '26 987 22.00 C 6.45 0 27.87 0.367 39.24%
31 CLF 22.25 5.2M 5 Apr '24 0 23.00 C  0 233 0.00 0.367 3.37%
32 CLF 22.25 5.2M 5 Apr '24 0 22.50 C  0 448 0.00 0.367 1.12%
33 CLF 22.25 5.2M 5 Apr '24 0 22.00 C 0.15 312 -0.45 0.367 -0.45%
34 CLF 22.25 5.2M 5 Apr '24 0 21.50 C 0.52 484 -1.03 0.367 -1.06%
35 CLF 22.25 5.2M 12 Apr '24 7 22.00 C 0.57 122 1.44 0.363 1.48%
36 CLF 22.25 5.2M 12 Apr '24 7 23.00 C 0.16 648 0.72 0.359 4.12%
37 CLF 22.25 5.2M 12 Apr '24 7 22.50 C 0.32 439 1.44 0.359 2.60%
38 CLF 22.25 5.2M 19 Apr '24 14 22.00 C 0.74 443 2.20 0.356 2.28%
39 CLF 22.25 5.2M 19 Apr '24 14 22.50 C 0.48 99 2.16 0.353 3.35%
40 CLF 22.25 5.2M 19 Apr '24 14 23.00 C 0.30 183 1.35 0.350 4.78%
41 CLF 22.25 5.2M 16 Jan '26 651 22.00 C 5.60 14 24.04 0.334 32.13%
42 CLF 22.25 5.2M 19 Dec '25 623 22.00 C 4.90 0 20.90 0.315 26.80%
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.