Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 7, 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 CAL 37.78 267K 15 Mar '24 8 42.50 C  0 0 0.00 0.867 12.49%
2 CAL 37.78 267K 19 Apr '24 43 35.00 C 4.20 1 3.76 0.536 4.23%
3 CAL 37.78 267K 19 Apr '24 43 37.50 C 2.80 5 6.67 0.523 7.20%
4 CAL 37.78 267K 19 Apr '24 43 42.50 C 1.00 0 2.65 0.515 15.55%
5 CAL 37.78 267K 19 Apr '24 43 40.00 C 1.70 0 4.50 0.514 10.86%
6 CAL 37.78 267K 17 Jan '25 316 42.50 C 4.90 0 12.97 0.481 29.26%
7 CAL 37.78 267K 17 May '24 71 35.00 C 4.50 0 4.55 0.480 5.17%
8 CAL 37.78 267K 17 May '24 71 37.50 C 3.20 0 7.73 0.472 8.44%
9 CAL 37.78 267K 16 Aug '24 162 37.50 C 4.80 0 11.96 0.470 13.71%
10 CAL 37.78 267K 16 Aug '24 162 35.00 C 6.10 0 8.79 0.465 10.48%
11 CAL 37.78 267K 17 May '24 71 42.50 C 1.35 0 3.57 0.463 16.66%
12 CAL 37.78 267K 17 May '24 71 40.00 C 2.05 0 5.43 0.462 11.95%
13 CAL 37.78 267K 17 Jan '25 316 35.00 C 7.90 0 13.55 0.460 17.14%
14 CAL 37.78 267K 16 Aug '24 162 42.50 C 2.15 82 5.69 0.458 19.28%
15 CAL 37.78 267K 17 Jan '25 316 40.00 C 5.50 0 14.56 0.447 23.92%
16 CAL 37.78 267K 15 Mar '24 8 40.00 C 0.20 0 0.53 0.446 6.44%
17 CAL 37.78 267K 16 Aug '24 162 40.00 C 3.50 0 9.26 0.434 16.69%
18 CAL 37.78 267K 17 Jan '25 316 37.50 C 6.50 0 16.46 0.429 19.88%
19 CAL 37.78 267K 15 Mar '24 8 37.50 C 1.05 4 2.04 0.429 2.10%
20 CAL 37.78 267K 15 Mar '24 8 35.00 C 2.55 0 -0.61 0.280 -0.65%
Go to the old report

Data Provided by HistoricalOptionData.com
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.