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 26, 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 CPRT 55.73 2.5M 17 May '24 21 52.50 C 3.60 7 0.66 0.305 0.71%
2 CPRT 55.73 2.5M 21 Jun '24 56 52.50 C 4.40 0 2.10 0.298 2.28%
3 CPRT 55.73 2.5M 16 Aug '24 112 52.50 C 5.30 0 3.71 0.283 4.10%
4 CPRT 55.73 2.5M 17 Jan '25 266 52.50 C 7.70 0 8.02 0.282 9.31%
5 CPRT 55.73 2.5M 15 Nov '24 203 52.50 C 6.80 0 6.41 0.282 7.30%
6 CPRT 55.73 2.5M 20 Dec '24 238 52.50 C 7.20 501 7.12 0.281 8.18%
7 CPRT 55.73 2.5M 20 Dec '24 238 55.00 C 5.70 0 8.92 0.270 9.93%
8 CPRT 55.73 2.5M 21 Jun '24 56 55.00 C 2.70 17 3.53 0.269 3.71%
9 CPRT 55.73 2.5M 15 Nov '24 203 57.50 C 3.90 0 7.00 0.264 10.94%
10 CPRT 55.73 2.5M 17 Jan '25 266 57.50 C 4.80 0 8.61 0.263 12.90%
11 CPRT 55.73 2.5M 15 Nov '24 203 60.00 C 2.90 0 5.20 0.261 13.57%
12 CPRT 55.73 2.5M 20 Dec '24 238 57.50 C 4.30 0 7.72 0.260 11.80%
13 CPRT 55.73 2.5M 16 Aug '24 112 55.00 C 3.20 7 4.43 0.260 4.70%
14 CPRT 55.73 2.5M 21 Jun '24 56 57.50 C 1.45 17 2.60 0.258 5.93%
15 CPRT 55.73 2.5M 17 Jan '25 266 60.00 C 3.70 0 6.64 0.258 15.32%
16 CPRT 55.73 2.5M 17 Jan '25 266 55.00 C 5.50 2 8.56 0.255 9.50%
17 CPRT 55.73 2.5M 17 May '24 21 55.00 C 1.70 20 1.74 0.254 1.80%
18 CPRT 55.73 2.5M 20 Dec '24 238 60.00 C 3.20 0 5.74 0.254 14.22%
19 CPRT 55.73 2.5M 15 Nov '24 203 55.00 C 4.70 0 7.12 0.253 7.78%
20 CPRT 55.73 2.5M 21 Jun '24 56 60.00 C 0.70 2 1.26 0.250 9.03%
21 CPRT 55.73 2.5M 16 Aug '24 112 57.50 C 2.35 10 4.22 0.249 7.72%
22 CPRT 55.73 2.5M 16 Aug '24 112 60.00 C 1.45 5 2.60 0.242 10.54%
23 CPRT 55.73 2.5M 17 May '24 21 57.50 C 0.50 2,936 0.90 0.235 4.11%
24 CPRT 55.73 2.5M 17 May '24 21 60.00 C 0.05 0 0.09 0.228 7.76%
25 CPRT 55.73 2.5M 16 Jan '26 630 55.00 C 8.20 0 13.40 0.202 15.72%
26 CPRT 55.73 2.5M 16 Jan '26 630 60.00 C 7.70 0 13.82 0.198 24.92%
27 CPRT 55.73 2.5M 16 Jan '26 630 57.50 C 8.90 0 15.97 0.194 22.78%
28 CPRT 55.73 2.5M 16 Jan '26 630 52.50 C 11.80 1 15.38 0.176 19.51%
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.