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 May 8, 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 CRSP 53.29 1.5M 10 May '24 2 55.00 C 1.10 136 2.06 1.245 5.38%
2 CRSP 53.29 1.5M 10 May '24 2 53.00 C 1.85 32 2.93 1.206 3.03%
3 CRSP 53.29 1.5M 10 May '24 2 54.00 C 1.45 23 2.72 1.183 4.17%
4 CRSP 53.29 1.5M 24 May '24 16 53.00 C 2.90 2 4.90 0.857 5.18%
5 CRSP 53.29 1.5M 17 May '24 9 55.00 C 1.80 91 3.38 0.787 6.82%
6 CRSP 53.29 1.5M 17 May '24 9 54.00 C 2.15 4 4.03 0.763 5.59%
7 CRSP 53.29 1.5M 17 May '24 9 53.00 C 2.50 23 4.15 0.746 4.35%
8 CRSP 53.29 1.5M 17 May '24 9 52.50 C 2.70 4 3.58 0.735 3.78%
9 CRSP 53.29 1.5M 24 May '24 16 55.00 C 2.05 1 3.85 0.658 7.34%
10 CRSP 53.29 1.5M 24 May '24 16 54.00 C 2.45 22 4.60 0.634 6.22%
11 CRSP 53.29 1.5M 31 May '24 23 55.00 C 2.40 7 4.50 0.615 8.08%
12 CRSP 53.29 1.5M 18 Oct '24 163 52.50 C 9.00 0 15.41 0.615 18.54%
13 CRSP 53.29 1.5M 18 Oct '24 163 55.00 C 7.90 6 14.82 0.614 21.17%
14 CRSP 53.29 1.5M 17 Jan '25 254 52.50 C 11.30 0 19.72 0.614 25.03%
15 CRSP 53.29 1.5M 31 May '24 23 53.00 C 3.30 3 5.65 0.611 6.02%
16 CRSP 53.29 1.5M 20 Sep '24 135 52.50 C 8.10 3 13.72 0.610 16.18%
17 CRSP 53.29 1.5M 20 Sep '24 135 55.00 C 7.00 4 13.14 0.604 18.82%
18 CRSP 53.29 1.5M 7 Jun '24 30 55.00 C 2.70 0 5.07 0.596 8.72%
19 CRSP 53.29 1.5M 17 Jan '25 254 55.00 C 10.20 4 19.14 0.594 27.64%
20 CRSP 53.29 1.5M 19 Jul '24 72 55.00 C 4.80 12 9.01 0.593 13.43%
21 CRSP 53.29 1.5M 21 Jun '24 44 52.50 C 4.60 2 7.15 0.591 7.83%
22 CRSP 53.29 1.5M 14 Jun '24 37 55.00 C 3.00 0 5.63 0.588 9.37%
23 CRSP 53.29 1.5M 31 May '24 23 54.00 C 2.70 14 5.07 0.585 6.74%
24 CRSP 53.29 1.5M 7 Jun '24 30 54.00 C 3.20 5 6.00 0.580 7.81%
25 CRSP 53.29 1.5M 21 Jun '24 44 55.00 C 3.50 30 6.57 0.579 10.46%
26 CRSP 53.29 1.5M 19 Jul '24 72 52.50 C 5.60 0 9.03 0.577 10.09%
27 CRSP 53.29 1.5M 16 Jan '26 618 52.50 C 17.20 0 30.79 0.557 45.47%
28 CRSP 53.29 1.5M 16 Jan '26 618 55.00 C 16.20 13 30.40 0.538 48.29%
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.