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 CEIX 94.63 550K 15 Mar '24 8 90.00 C 5.40 8 0.81 0.623 0.86%
2 CEIX 94.63 550K 21 Jun '24 106 92.50 C 10.40 0 8.74 0.514 9.82%
3 CEIX 94.63 550K 20 Sep '24 197 90.00 C 14.60 15 10.54 0.509 12.46%
4 CEIX 94.63 550K 15 Mar '24 8 92.50 C 3.80 4 1.76 0.508 1.84%
5 CEIX 94.63 550K 20 Sep '24 197 92.50 C 12.70 6 11.17 0.504 12.90%
6 CEIX 94.63 550K 15 Mar '24 8 97.50 C 1.45 32 1.53 0.494 4.64%
7 CEIX 94.63 550K 15 Mar '24 8 95.00 C 2.45 28 2.59 0.492 3.06%
8 CEIX 94.63 550K 20 Sep '24 197 95.00 C 12.40 0 13.10 0.477 15.53%
9 CEIX 94.63 550K 21 Jun '24 106 95.00 C 9.40 17 9.93 0.474 11.46%
10 CEIX 94.63 550K 17 Jan '25 316 97.50 C 16.20 0 17.12 0.474 24.31%
11 CEIX 94.63 550K 19 Apr '24 43 90.00 C 8.40 5 3.98 0.472 4.37%
12 CEIX 94.63 550K 19 Apr '24 43 92.50 C 7.00 0 5.15 0.468 5.56%
13 CEIX 94.63 550K 17 Jan '25 316 90.00 C 19.30 1 15.50 0.467 19.47%
14 CEIX 94.63 550K 17 Jan '25 316 95.00 C 17.20 0 18.18 0.466 22.69%
15 CEIX 94.63 550K 19 Apr '24 43 95.00 C 5.70 13 6.02 0.463 6.83%
16 CEIX 94.63 550K 21 Jun '24 106 97.50 C 7.60 0 8.03 0.461 12.03%
17 CEIX 94.63 550K 17 Jan '25 316 92.50 C 18.00 0 16.77 0.460 20.71%
18 CEIX 94.63 550K 19 Apr '24 43 97.50 C 4.60 0 4.86 0.460 8.30%
19 CEIX 94.63 550K 21 Jun '24 106 90.00 C 10.60 0 6.31 0.451 7.10%
20 CEIX 94.63 550K 19 Dec '25 652 95.00 C 23.00 0 24.31 0.364 32.63%
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.