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   
Long Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Call
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 4, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Call Short Call Credit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 CSGP 91.81 19 Apr '24 15 90.00 0.277 3.20 0 85.00 0.515 6.90 22 -3.70 5.00 3.85 0.24
2 CSGP 91.81 19 Apr '24 15 85.00 0.515 8.50 22 80.00 0.604 10.00 12 -1.50 5.00 1.43 0.09
3 CSGP 91.81 21 Jun '24 78 85.00 0.338 10.20 0 80.00 0.387 12.60 0 -2.40 5.00 1.92 0.05
4 CSGP 91.81 21 Jun '24 78 90.00 0.297 6.80 0 85.00 0.338 9.20 0 -2.40 5.00 1.92 0.04
5 CSGP 91.81 19 Jul '24 106 90.00 0.315 7.70 22 85.00 0.342 10.50 0 -2.80 5.00 2.27 0.03
6 CSGP 91.81 19 Jul '24 106 85.00 0.342 10.90 0 80.00 0.356 14.00 0 -3.10 5.00 2.63 0.01
7 CSGP 91.81 18 Oct '24 197 90.00 0.336 10.70 0 85.00 0.348 13.30 0 -2.60 5.00 2.08 0.01
8 CSGP 91.81 17 Jan '25 288 85.00 0.336 16.00 0 80.00 0.345 18.80 0 -2.80 5.00 2.27 0.01
9 CSGP 91.81 21 Jun '24 78 100.00 0.322 2.65 0 95.00 0.329 4.20 0 -1.55 5.00 1.45 0.01
10 CSGP 91.81 17 May '24 43 95.00 0.359 3.30 2 90.00 0.366 5.40 1 -2.10 5.00 1.72 0.01
11 CSGP 91.81 17 Jan '25 288 90.00 0.330 13.10 0 85.00 0.336 15.60 0 -2.50 5.00 2.00 0.01
12 CSGP 91.81 17 Jan '25 288 95.00 0.324 10.60 5 90.00 0.330 12.80 0 -2.20 5.00 1.79 0.01
13 CSGP 91.81 18 Oct '24 197 85.00 0.348 13.80 0 80.00 0.353 16.30 0 -2.50 5.00 2.00 0.01
14 CSGP 91.81 17 Jan '25 288 100.00 0.319 8.50 0 95.00 0.324 10.30 5 -1.80 5.00 1.56 0.00
15 CSGP 91.81 19 Jul '24 106 100.00 0.314 3.40 0 95.00 0.317 5.00 15 -1.60 5.00 1.47 0.00
16 CSGP 91.81 17 May '24 43 100.00 0.357 1.75 0 95.00 0.359 3.10 2 -1.35 5.00 1.37 0.00
17 CSGP 91.81 19 Apr '24 15 95.00 0.277 0.95 34 90.00 0.277 2.95 0 -2.00 5.00 1.67 0.00
18 CSGP 91.81 19 Jul '24 106 95.00 0.317 5.10 15 90.00 0.315 6.90 22 -1.80 5.00 1.56 -0.00
19 CSGP 91.81 16 Jan '26 652 100.00 0.245 15.80 0 95.00 0.242 17.40 0 -1.60 5.00 1.47 -0.00
20 CSGP 91.81 16 Jan '26 652 95.00 0.242 18.30 0 90.00 0.232 19.70 0 -1.40 5.00 1.39 -0.01
21 CSGP 91.81 16 Jan '26 652 90.00 0.232 20.60 0 85.00 0.220 22.20 0 -1.60 5.00 1.47 -0.01
22 CSGP 91.81 21 Jun '24 78 95.00 0.329 4.40 0 90.00 0.297 5.30 0 -0.90 5.00 1.22 -0.03
23 CSGP 91.81 19 Apr '24 15 100.00 0.309 0.25 10 95.00 0.277 0.80 34 -0.55 5.00 1.12 -0.03
24 CSGP 91.81 16 Jan '26 652 85.00 0.220 23.30 0 80.00 0.161 23.50 0 -0.20 5.00 1.04 -0.06
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.