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 CPRI 45.30 1.2M 21 Jun '24 85 42.50 C 5.80 0 6.62 0.595 7.59%
2 CPRI 45.30 1.2M 21 Jun '24 85 45.00 C 4.60 4 9.49 0.537 10.57%
3 CPRI 45.30 1.2M 21 Jun '24 85 47.50 C 3.60 27 7.95 0.522 13.91%
4 CPRI 45.30 1.2M 17 May '24 50 50.00 C 1.55 189 3.42 0.514 14.29%
5 CPRI 45.30 1.2M 21 Jun '24 85 50.00 C 2.55 4 5.63 0.514 16.96%
6 CPRI 45.30 1.2M 16 Aug '24 141 42.50 C 6.70 0 8.61 0.509 10.10%
7 CPRI 45.30 1.2M 17 May '24 50 45.00 C 1.85 0 3.42 0.500 3.57%
8 CPRI 45.30 1.2M 17 May '24 50 47.50 C 2.20 5 4.86 0.493 10.21%
9 CPRI 45.30 1.2M 20 Sep '24 176 42.50 C 7.10 0 9.49 0.473 11.26%
10 CPRI 45.30 1.2M 18 Oct '24 204 42.50 C 7.50 0 10.38 0.472 12.43%
11 CPRI 45.30 1.2M 16 Aug '24 141 45.00 C 5.10 0 10.60 0.460 11.94%
12 CPRI 45.30 1.2M 18 Oct '24 204 45.00 C 5.90 0 12.36 0.449 14.21%
13 CPRI 45.30 1.2M 20 Sep '24 176 45.00 C 5.60 20 11.70 0.445 13.35%
14 CPRI 45.30 1.2M 18 Oct '24 204 47.50 C 4.70 0 10.38 0.438 17.00%
15 CPRI 45.30 1.2M 16 Aug '24 141 47.50 C 3.90 0 8.61 0.430 14.73%
16 CPRI 45.30 1.2M 17 Jan '25 295 42.50 C 6.50 0 8.17 0.430 9.54%
17 CPRI 45.30 1.2M 20 Sep '24 176 47.50 C 4.10 0 9.05 0.414 15.29%
18 CPRI 45.30 1.2M 20 Sep '24 176 50.00 C 3.10 0 6.84 0.408 18.48%
19 CPRI 45.30 1.2M 16 Aug '24 141 50.00 C 2.60 0 5.74 0.405 17.10%
20 CPRI 45.30 1.2M 17 Jan '25 295 45.00 C 5.00 0 10.38 0.394 11.66%
21 CPRI 45.30 1.2M 19 Apr '24 22 45.00 C 0.20 6 -0.22 0.392 -0.22%
22 CPRI 45.30 1.2M 18 Oct '24 204 50.00 C 2.95 0 6.51 0.386 18.06%
23 CPRI 45.30 1.2M 15 Nov '24 232 50.00 C 3.50 0 7.73 0.367 19.62%
24 CPRI 45.30 1.2M 19 Apr '24 22 42.50 C 2.30 0 -1.10 0.363 -1.16%
25 CPRI 45.30 1.2M 17 Jan '25 295 47.50 C 3.50 0 7.73 0.361 13.64%
26 CPRI 45.30 1.2M 19 Apr '24 22 50.00 C 0.20 393 0.44 0.358 10.86%
27 CPRI 45.30 1.2M 17 Jan '25 295 50.00 C 1.60 25 3.53 0.345 14.42%
28 CPRI 45.30 1.2M 19 Apr '24 22 47.50 C 0.50 11,967 1.10 0.317 6.03%
29 CPRI 45.30 1.2M 16 Jan '26 659 47.50 C 4.00 0 8.83 0.188 15.01%
30 CPRI 45.30 1.2M 16 Jan '26 659 50.00 C 2.50 0 5.52 0.163 16.82%
31 CPRI 45.30 1.2M 16 Jan '26 659 45.00 C 6.00 0 12.58 0.159 14.50%
32 CPRI 45.30 1.2M 16 Jan '26 659 42.50 C 7.50 0 10.38 0.145 12.43%
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.