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 CRC 55.10 771K 19 Apr '24 22 50.00 C 5.30 5 0.36 0.528 0.40%
2 CRC 55.10 771K 19 Apr '24 22 65.00 C  0 0 0.00 0.383 17.97%
3 CRC 55.10 771K 17 May '24 50 50.00 C 6.00 0 1.63 0.371 1.83%
4 CRC 55.10 771K 19 Jul '24 113 50.00 C 6.90 5 3.27 0.361 3.73%
5 CRC 55.10 771K 17 May '24 50 55.00 C 2.65 65 4.63 0.335 4.86%
6 CRC 55.10 771K 17 May '24 50 60.00 C 0.85 10 1.54 0.312 10.60%
7 CRC 55.10 771K 19 Jul '24 113 55.00 C 3.90 0 6.90 0.309 7.42%
8 CRC 55.10 771K 18 Oct '24 204 50.00 C 8.10 0 5.44 0.307 6.38%
9 CRC 55.10 771K 20 Dec '24 267 65.00 C 2.45 0 4.45 0.304 23.46%
10 CRC 55.10 771K 18 Oct '24 204 55.00 C 5.30 0 9.44 0.303 10.44%
11 CRC 55.10 771K 18 Oct '24 204 65.00 C 1.80 1 3.27 0.299 21.95%
12 CRC 55.10 771K 17 May '24 50 65.00 C 0.15 0 0.27 0.299 18.29%
13 CRC 55.10 771K 18 Oct '24 204 60.00 C 3.20 0 5.81 0.298 15.61%
14 CRC 55.10 771K 19 Apr '24 22 55.00 C 1.55 3 2.63 0.296 2.71%
15 CRC 55.10 771K 19 Jul '24 113 60.00 C 1.80 0 3.27 0.293 12.57%
16 CRC 55.10 771K 20 Dec '24 267 60.00 C 4.00 0 7.26 0.288 17.42%
17 CRC 55.10 771K 20 Dec '24 267 55.00 C 5.70 0 10.16 0.286 11.34%
18 CRC 55.10 771K 19 Jul '24 113 65.00 C 0.70 0 1.27 0.282 19.49%
19 CRC 55.10 771K 19 Apr '24 22 60.00 C 0.15 3 0.27 0.278 9.19%
20 CRC 55.10 771K 20 Dec '24 267 50.00 C 7.40 0 4.17 0.256 4.82%
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.