Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 February 28, 2019. You must subscribe 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 CRC 23.65 6.6M 16 Aug '19 169 24.00 C 4.90 4 20.72 0.839 28.00%
2 CRC 23.65 6.6M 17 May '19 78 22.00 C 4.20 60 10.78 0.825 13.11%
3 CRC 23.65 6.6M 16 Aug '19 169 22.00 C 5.80 10 17.55 0.821 23.25%
4 CRC 23.65 6.6M 17 May '19 78 23.00 C 3.70 13 12.90 0.819 15.29%
5 CRC 23.65 6.6M 17 Jan '20 323 22.00 C 7.60 100 25.16 0.818 37.07%
6 CRC 23.65 6.6M 17 May '19 78 24.00 C 3.20 115 13.53 0.815 17.36%
7 CRC 23.65 6.6M 16 Aug '19 169 25.00 C 4.50 20 19.03 0.813 30.55%
8 CRC 23.65 6.6M 17 May '19 78 25.00 C 2.85 39 12.05 0.807 20.19%
9 CRC 23.65 6.6M 16 Aug '19 169 23.00 C 5.30 2 19.66 0.794 25.34%
10 CRC 23.65 6.6M 18 Apr '19 49 23.00 C 2.85 27 9.30 0.779 10.58%
11 CRC 23.65 6.6M 18 Apr '19 49 22.00 C 3.40 49 7.40 0.778 8.64%
12 CRC 23.65 6.6M 17 Jan '20 323 25.00 C 6.30 18 26.64 0.773 44.09%
13 CRC 23.65 6.6M 18 Apr '19 49 24.00 C 2.35 40 9.94 0.768 12.68%
14 CRC 23.65 6.6M 18 Apr '19 49 25.00 C 1.95 10 8.25 0.767 15.21%
15 CRC 23.65 6.6M 15 Jan '21 687 25.00 C 9.40 1 39.75 0.764 75.44%
16 CRC 23.65 6.6M 15 Jan '21 687 23.00 C 9.80 0 38.69 0.763 66.06%
17 CRC 23.65 6.6M 15 Mar '19 15 22.00 C 2.20 217 2.33 0.758 2.56%
18 CRC 23.65 6.6M 15 Mar '19 15 23.00 C 1.65 1,148 4.23 0.743 4.55%
19 CRC 23.65 6.6M 15 Mar '19 15 24.00 C 1.10 210 4.65 0.723 6.43%
20 CRC 23.65 6.6M 15 Mar '19 15 25.00 C 0.75 215 3.17 0.714 9.17%
Go to the old report

Data Provided by HistoricalOptionData.com
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.