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 3, 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 CDE 4.62 14.5M 17 May '24 44 4.00 C 0.80 165 3.90 0.800 4.71%
2 CDE 4.62 14.5M 17 May '24 44 5.50 C 0.20 603 4.33 0.799 24.43%
3 CDE 4.62 14.5M 21 Jun '24 79 5.00 C 0.40 2,140 8.66 0.741 18.48%
4 CDE 4.62 14.5M 21 Jun '24 79 5.50 C 0.30 441 6.49 0.739 27.31%
5 CDE 4.62 14.5M 17 May '24 44 5.00 C 0.30 492 6.49 0.739 15.74%
6 CDE 4.62 14.5M 19 Apr '24 16 5.50 C  0 1 0.00 0.736 19.05%
7 CDE 4.62 14.5M 17 May '24 44 4.50 C 0.50 264 8.23 0.732 9.22%
8 CDE 4.62 14.5M 20 Dec '24 261 4.00 C 1.35 15 15.80 0.723 22.32%
9 CDE 4.62 14.5M 21 Jun '24 79 4.50 C 0.65 230 11.47 0.722 13.35%
10 CDE 4.62 14.5M 20 Dec '24 261 4.50 C 1.15 14 22.29 0.719 29.68%
11 CDE 4.62 14.5M 21 Jun '24 79 4.00 C 0.90 97 6.06 0.719 7.53%
12 CDE 4.62 14.5M 17 Jan '25 289 4.00 C 1.40 115 16.88 0.715 24.22%
13 CDE 4.62 14.5M 20 Sep '24 170 4.00 C 1.15 257 11.47 0.715 15.27%
14 CDE 4.62 14.5M 17 Jan '25 289 4.50 C 1.20 191 23.38 0.709 31.58%
15 CDE 4.62 14.5M 20 Sep '24 170 4.50 C 0.90 160 16.88 0.705 20.97%
16 CDE 4.62 14.5M 20 Sep '24 170 5.50 C 0.55 90 11.90 0.705 35.14%
17 CDE 4.62 14.5M 20 Sep '24 170 5.00 C 0.70 33 15.15 0.700 27.55%
18 CDE 4.62 14.5M 17 Jan '25 289 5.00 C 1.00 15 21.65 0.699 38.12%
19 CDE 4.62 14.5M 19 Apr '24 16 4.50 C 0.30 464 3.90 0.698 4.17%
20 CDE 4.62 14.5M 20 Dec '24 261 5.00 C 0.90 49 19.48 0.693 34.41%
21 CDE 4.62 14.5M 17 Jan '25 289 5.50 C 0.85 148 18.40 0.687 45.89%
22 CDE 4.62 14.5M 19 Apr '24 16 5.00 C 0.10 1,259 2.16 0.683 10.62%
23 CDE 4.62 14.5M 20 Dec '24 261 5.50 C 0.75 21 16.23 0.681 42.12%
24 CDE 4.62 14.5M 19 Apr '24 16 4.00 C 0.65 86 0.65 0.680 0.76%
25 CDE 4.62 14.5M 19 Dec '25 625 5.50 C 1.20 28 25.97 0.662 60.82%
26 CDE 4.62 14.5M 16 Jan '26 653 5.00 C 1.40 14 30.30 0.634 55.28%
27 CDE 4.62 14.5M 19 Dec '25 625 5.00 C 1.50 100 32.47 0.630 60.26%
28 CDE 4.62 14.5M 16 Jan '26 653 5.50 C 1.45 68 31.39 0.611 73.50%
29 CDE 4.62 14.5M 19 Dec '25 625 4.50 C 1.60 0 32.03 0.607 49.01%
30 CDE 4.62 14.5M 16 Jan '26 653 4.00 C 1.75 222 24.46 0.573 39.37%
31 CDE 4.62 14.5M 16 Jan '26 653 4.50 C 1.30 11 25.54 0.520 35.54%
32 CDE 4.62 14.5M 19 Dec '25 625 4.00 C 1.05 1 9.31 0.510 12.04%
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.