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 11, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Call Short Call Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 CBRL 58.79 16 Jan '26 645 55.00 0.150 13.20 0 57.50 0.184 11.40 0 1.80 2.50 1.39 0.03
2 CBRL 58.79 16 Jan '26 645 57.50 0.184 12.10 0 60.00 0.215 10.50 3 1.60 2.50 1.56 0.03
3 CBRL 58.79 16 Jan '26 645 60.00 0.215 11.10 3 62.50 0.224 9.70 0 1.40 2.50 1.79 0.01
4 CBRL 58.79 17 Jan '25 281 57.50 0.371 9.20 38 60.00 0.376 7.70 12 1.50 2.50 1.67 0.00
5 CBRL 58.79 17 Jan '25 281 62.50 0.370 7.00 0 65.00 0.373 5.90 5 1.10 2.50 2.27 0.00
6 CBRL 58.79 17 Jan '25 281 55.00 0.370 10.50 0 57.50 0.371 8.90 38 1.60 2.50 1.56 0.00
7 CBRL 58.79 16 Jan '26 645 62.50 0.224 10.20 0 65.00 0.223 8.10 0 2.10 2.50 1.19 -0.00
8 CBRL 58.79 20 Sep '24 162 62.50 0.411 5.30 1 65.00 0.408 4.10 4 1.20 2.50 2.08 -0.00
9 CBRL 58.79 19 Apr '24 8 60.00 0.412 1.00 54 62.50 0.409 0.25 301 0.75 2.50 3.33 -0.00
10 CBRL 58.79 17 May '24 36 60.00 0.435 2.75 45 62.50 0.432 1.65 64 1.10 2.50 2.27 -0.00
11 CBRL 58.79 17 Jan '25 281 60.00 0.376 8.10 12 62.50 0.370 6.70 0 1.40 2.50 1.79 -0.01
12 CBRL 58.79 19 Apr '24 8 62.50 0.409 0.35 301 65.00 0.403 0.05 232 0.30 2.50 8.33 -0.01
13 CBRL 58.79 21 Jun '24 71 62.50 0.454 3.40 8 65.00 0.446 2.30 103 1.10 2.50 2.27 -0.01
14 CBRL 58.79 21 Jun '24 71 60.00 0.463 4.40 32 62.50 0.454 3.10 8 1.30 2.50 1.92 -0.01
15 CBRL 58.79 21 Jun '24 71 57.50 0.472 5.70 0 60.00 0.463 4.20 32 1.50 2.50 1.67 -0.01
16 CBRL 58.79 17 May '24 36 57.50 0.446 4.10 41 60.00 0.435 2.60 45 1.50 2.50 1.67 -0.01
17 CBRL 58.79 17 May '24 36 62.50 0.432 1.80 64 65.00 0.419 1.00 71 0.80 2.50 3.13 -0.01
18 CBRL 58.79 21 Jun '24 71 55.00 0.486 7.20 1 57.50 0.472 5.40 0 1.80 2.50 1.39 -0.01
19 CBRL 58.79 17 May '24 36 55.00 0.482 5.70 4 57.50 0.446 3.80 41 1.90 2.50 1.32 -0.04
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.