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 Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Call
LEG VOLUME
MONTHS
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 9, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Strike Short Call Long Call % of
Stock		 Net
IVol		 Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 CLS 47.05 45.00 19 Apr '24 0.571 3.10 63 21 Jun '24 0.718 6.10 8 -0.00 0.15 -3.00
2 CLS 47.05 50.00 17 Apr '25 0.517 10.30 0 20 Jun '25 0.622 9.60 0 1.00 0.11 0.70
3 CLS 47.05 47.50 19 Apr '24 0.566 1.60 301 21 Jun '24 0.616 4.90 12 -0.00 0.05 -3.30
4 CLS 47.05 42.50 18 Oct '24 0.558 10.40 0 20 Dec '24 0.607 11.30 0 -0.00 0.05 -0.90
5 CLS 47.05 42.50 19 Apr '24 0.709 5.30 12 21 Jun '24 0.749 7.50 0 -0.00 0.04 -2.20
6 CLS 47.05 47.50 18 Oct '24 0.551 7.90 0 20 Dec '24 0.591 8.90 0 -0.00 0.04 -1.00
7 CLS 47.05 42.50 17 May '24 0.687 7.10 0 19 Jul '24 0.722 8.00 0 -0.00 0.03 -0.90
8 CLS 47.05 45.00 15 Nov '24 0.539 10.60 0 17 Jan '25 0.572 9.80 0 1.00 0.03 0.80
9 CLS 47.05 50.00 16 Aug '24 0.590 5.60 0 18 Oct '24 0.623 6.20 0 -0.00 0.03 -0.60
10 CLS 47.05 42.50 15 Nov '24 0.579 11.10 0 17 Jan '25 0.609 11.50 0 -0.00 0.03 -0.40
11 CLS 47.05 47.50 21 Feb '25 0.510 10.50 0 17 Apr '25 0.538 10.60 0 -0.00 0.03 -0.10
12 CLS 47.05 50.00 19 Apr '24 0.594 0.80 2,126 21 Jun '24 0.615 3.90 724 -0.00 0.02 -3.10
13 CLS 47.05 45.00 20 Dec '24 0.565 11.40 20 21 Feb '25 0.576 9.70 0 1.00 0.01 1.70
14 CLS 47.05 50.00 20 Dec '24 0.589 9.00 0 21 Feb '25 0.600 7.40 2 1.00 0.01 1.60
15 CLS 47.05 50.00 20 Sep '24 0.561 6.30 0 15 Nov '24 0.570 7.20 0 -0.00 0.01 -0.90
16 CLS 47.05 45.00 18 Oct '24 0.557 9.10 0 20 Dec '24 0.565 10.10 20 -0.00 0.01 -1.00
17 CLS 47.05 45.00 17 Apr '25 0.503 14.50 0 20 Jun '25 0.510 10.50 0 1.00 0.01 4.00
18 CLS 47.05 47.50 19 Jul '24 0.571 5.70 1 20 Sep '24 0.570 6.40 5 -0.00 -0.00 -0.70
19 CLS 47.05 45.00 19 Jul '24 0.579 6.90 1 20 Sep '24 0.572 8.10 0 -0.00 -0.01 -1.20
20 CLS 47.05 50.00 19 Jul '24 0.575 4.70 20 20 Sep '24 0.561 5.80 0 -0.00 -0.01 -1.10
21 CLS 47.05 50.00 15 Nov '24 0.570 7.70 0 17 Jan '25 0.555 8.40 2 -0.00 -0.01 -0.70
22 CLS 47.05 42.50 20 Sep '24 0.602 11.40 0 15 Nov '24 0.579 10.60 0 1.00 -0.02 0.80
23 CLS 47.05 50.00 21 Jun '24 0.615 4.10 724 16 Aug '24 0.590 5.40 0 -0.00 -0.03 -1.30
24 CLS 47.05 45.00 20 Sep '24 0.572 8.50 0 15 Nov '24 0.539 8.00 0 1.00 -0.03 0.50
25 CLS 47.05 50.00 18 Oct '24 0.623 8.00 0 20 Dec '24 0.589 8.00 0 1.00 -0.03  0
26 CLS 47.05 45.00 16 Aug '24 0.597 7.90 0 18 Oct '24 0.557 8.40 0 -0.00 -0.04 -0.50
27 CLS 47.05 45.00 21 Feb '25 0.576 13.30 0 17 Apr '25 0.503 10.40 0 1.00 -0.07 2.90
28 CLS 47.05 42.50 16 Aug '24 0.638 9.90 0 18 Oct '24 0.558 9.60 0 1.00 -0.08 0.30
29 CLS 47.05 47.50 20 Dec '24 0.591 11.20 0 21 Feb '25 0.510 8.40 0 1.00 -0.08 2.80
30 CLS 47.05 50.00 21 Feb '25 0.600 10.50 2 17 Apr '25 0.517 8.90 0 1.00 -0.08 1.60
31 CLS 47.05 42.50 21 Jun '24 0.749 9.60 0 16 Aug '24 0.638 8.90 0 1.00 -0.11 0.70
32 CLS 47.05 42.50 17 Apr '25 0.584 15.90 0 20 Jun '25 0.472 12.10 0 1.00 -0.11 3.80
33 CLS 47.05 42.50 19 Jul '24 0.722 9.40 0 20 Sep '24 0.602 8.00 0 1.00 -0.12 1.40
34 CLS 47.05 45.00 21 Jun '24 0.718 7.90 8 16 Aug '24 0.597 7.50 0 1.00 -0.12 0.40
35 CLS 47.05 47.50 17 May '24 0.713 4.30 14 19 Jul '24 0.571 5.40 1 -0.00 -0.14 -1.10
36 CLS 47.05 45.00 17 May '24 0.723 5.50 20 19 Jul '24 0.579 6.60 1 -0.00 -0.14 -1.10
37 CLS 47.05 50.00 17 May '24 0.724 3.30 38 19 Jul '24 0.575 4.40 20 -0.00 -0.15 -1.10
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.