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 CC 26.26 6.3M 16 Jan '26 659 28.00 P 6.20 0 16.98 0.592 22.23%
2 CC 26.26 6.3M 16 Jan '26 659 25.00 P 4.60 33 17.52 0.578 27.05%
3 CC 26.26 6.3M 17 Jan '25 295 28.00 P 4.70 0 11.27 0.463 13.73%
4 CC 26.26 6.3M 17 Jan '25 295 25.00 P 3.00 46 11.42 0.460 18.31%
5 CC 26.26 6.3M 5 Apr '24 8 28.00 P 1.65 103 -0.34 0.449 -0.37%
6 CC 26.26 6.3M 18 Oct '24 204 26.00 P 2.85 0 10.85 0.433 13.28%
7 CC 26.26 6.3M 18 Oct '24 204 25.00 P 2.40 0 9.14 0.430 15.34%
8 CC 26.26 6.3M 18 Oct '24 204 28.00 P 4.00 1 8.61 0.429 10.15%
9 CC 26.26 6.3M 17 May '24 50 28.00 P 2.65 28 3.47 0.428 3.85%
10 CC 26.26 6.3M 18 Oct '24 204 27.00 P 3.40 0 10.13 0.427 11.64%
11 CC 26.26 6.3M 17 May '24 50 25.00 P 0.95 25 3.62 0.413 8.73%
12 CC 26.26 6.3M 17 May '24 50 26.00 P 1.40 35 5.33 0.412 6.68%
13 CC 26.26 6.3M 17 May '24 50 27.00 P 1.95 26 4.61 0.412 4.98%
14 CC 26.26 6.3M 5 Apr '24 8 27.00 P 0.95 101 0.80 0.402 0.83%
15 CC 26.26 6.3M 26 Apr '24 29 27.00 P 1.35 0 2.32 0.392 2.45%
16 CC 26.26 6.3M 26 Apr '24 29 25.00 P 0.50 6 1.90 0.390 6.83%
17 CC 26.26 6.3M 19 Jul '24 113 27.00 P 2.55 5 6.89 0.389 7.63%
18 CC 26.26 6.3M 19 Jul '24 113 26.00 P 2.00 3 7.62 0.388 9.32%
19 CC 26.26 6.3M 19 Jul '24 113 28.00 P 3.10 0 5.18 0.386 5.87%
20 CC 26.26 6.3M 19 Jul '24 113 25.00 P 1.50 0 5.71 0.384 11.15%
21 CC 26.26 6.3M 12 Apr '24 15 25.00 P 0.25 74 0.95 0.373 5.81%
22 CC 26.26 6.3M 12 Apr '24 15 26.00 P 0.55 11 2.09 0.366 3.15%
23 CC 26.26 6.3M 5 Apr '24 8 26.00 P 0.40 365 1.52 0.363 2.55%
24 CC 26.26 6.3M 19 Apr '24 22 25.00 P 0.35 40 1.33 0.356 6.21%
25 CC 26.26 6.3M 5 Apr '24 8 25.00 P 0.10 59 0.38 0.353 5.20%
26 CC 26.26 6.3M 19 Apr '24 22 26.00 P 0.75 36 2.86 0.352 3.96%
27 CC 26.26 6.3M 12 Apr '24 15 27.00 P 1.10 0 1.37 0.348 1.43%
28 CC 26.26 6.3M 19 Apr '24 22 27.00 P 1.20 122 1.75 0.339 1.84%
29 CC 26.26 6.3M 26 Apr '24 29 26.00 P 0.75 0 2.86 0.333 3.96%
30 CC 26.26 6.3M 19 Apr '24 22 28.00 P 1.90 12 0.61 0.296 0.66%
31 CC 26.26 6.3M 12 Apr '24 15 28.00 P 1.35 16 -1.49 0.173 -1.57%
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.