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 April 5, 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 CBRE 96.14 1.0M 17 May '24 42 92.50 C 6.30 0 2.77 0.341 2.96%
2 CBRE 96.14 1.0M 17 May '24 42 95.00 C 4.80 41 3.81 0.334 4.01%
3 CBRE 96.14 1.0M 19 Apr '24 14 92.50 C 4.40 1 0.79 0.329 0.83%
4 CBRE 96.14 1.0M 21 Jun '24 77 92.50 C 7.50 0 4.01 0.319 4.35%
5 CBRE 96.14 1.0M 17 May '24 42 97.50 C 3.40 2 3.54 0.318 5.13%
6 CBRE 96.14 1.0M 15 Nov '24 224 97.50 C 9.10 0 9.47 0.313 12.02%
7 CBRE 96.14 1.0M 15 Nov '24 224 92.50 C 11.90 0 8.59 0.313 9.81%
8 CBRE 96.14 1.0M 16 Aug '24 133 92.50 C 9.20 0 5.78 0.312 6.40%
9 CBRE 96.14 1.0M 17 May '24 42 100.00 C 2.40 0 2.50 0.311 6.68%
10 CBRE 96.14 1.0M 21 Jun '24 77 95.00 C 6.00 0 5.06 0.308 5.39%
11 CBRE 96.14 1.0M 20 Sep '24 168 92.50 C 10.10 0 6.72 0.307 7.51%
12 CBRE 96.14 1.0M 15 Nov '24 224 95.00 C 10.50 0 9.74 0.307 10.93%
13 CBRE 96.14 1.0M 16 Aug '24 133 95.00 C 7.80 0 6.93 0.306 7.54%
14 CBRE 96.14 1.0M 20 Dec '24 259 95.00 C 11.10 0 10.36 0.301 11.71%
15 CBRE 96.14 1.0M 20 Sep '24 168 95.00 C 8.60 0 7.76 0.300 8.52%
16 CBRE 96.14 1.0M 21 Jun '24 77 97.50 C 4.60 0 4.78 0.299 6.51%
17 CBRE 96.14 1.0M 17 Jan '25 287 95.00 C 11.90 0 11.19 0.298 12.77%
18 CBRE 96.14 1.0M 16 Aug '24 133 97.50 C 6.40 0 6.66 0.297 8.65%
19 CBRE 96.14 1.0M 17 Jan '25 287 97.50 C 10.70 0 11.13 0.295 14.12%
20 CBRE 96.14 1.0M 15 Nov '24 224 100.00 C 7.80 0 8.11 0.294 13.20%
21 CBRE 96.14 1.0M 19 Apr '24 14 95.00 C 2.70 2 1.62 0.292 1.67%
22 CBRE 96.14 1.0M 17 Jan '25 287 100.00 C 9.40 0 9.78 0.291 15.29%
23 CBRE 96.14 1.0M 20 Sep '24 168 100.00 C 6.20 0 6.45 0.290 11.19%
24 CBRE 96.14 1.0M 21 Jun '24 77 100.00 C 3.40 0 3.54 0.288 7.83%
25 CBRE 96.14 1.0M 16 Aug '24 133 100.00 C 5.20 0 5.41 0.288 9.96%
26 CBRE 96.14 1.0M 19 Apr '24 14 97.50 C 1.35 1 1.40 0.272 2.86%
27 CBRE 96.14 1.0M 19 Apr '24 14 100.00 C 0.55 0 0.57 0.263 4.61%
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.