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 CGC 10.89 42.1M 5 Apr '24 2 11.50 C 0.54 1,866 4.96 2.529 11.11%
2 CGC 10.89 42.1M 5 Apr '24 2 11.00 C 0.73 2,868 6.70 2.459 8.27%
3 CGC 10.89 42.1M 5 Apr '24 2 10.50 C 0.90 9,282 4.68 2.374 5.11%
4 CGC 10.89 42.1M 5 Apr '24 2 10.00 C 1.19 13,944 2.75 2.225 3.09%
5 CGC 10.89 42.1M 12 Apr '24 9 11.50 C 1.00 1,432 9.18 2.055 16.28%
6 CGC 10.89 42.1M 12 Apr '24 9 11.00 C 1.27 299 11.66 1.998 14.35%
7 CGC 10.89 42.1M 12 Apr '24 9 10.00 C 1.69 604 7.35 1.991 8.70%
8 CGC 10.89 42.1M 12 Apr '24 9 10.50 C 1.44 307 9.64 1.957 11.11%
9 CGC 10.89 42.1M 19 Apr '24 16 11.50 C 1.38 74 12.67 1.904 20.93%
10 CGC 10.89 42.1M 19 Apr '24 16 11.00 C 1.58 165 14.51 1.865 18.15%
11 CGC 10.89 42.1M 19 Apr '24 16 10.50 C 1.75 179 12.49 1.787 14.88%
12 CGC 10.89 42.1M 26 Apr '24 23 11.50 C 1.58 248 14.51 1.780 23.52%
13 CGC 10.89 42.1M 26 Apr '24 23 10.50 C 1.87 5 13.59 1.777 16.41%
14 CGC 10.89 42.1M 26 Apr '24 23 11.00 C 1.78 175 16.35 1.760 20.75%
15 CGC 10.89 42.1M 19 Apr '24 16 10.00 C 2.00 4,046 10.19 1.757 12.49%
16 CGC 10.89 42.1M 26 Apr '24 23 10.00 C 2.18 340 11.85 1.695 14.81%
17 CGC 10.89 42.1M 3 May '24 30 11.50 C 1.70 2 15.61 1.676 25.14%
18 CGC 10.89 42.1M 3 May '24 30 10.50 C 2.01 7 14.88 1.640 18.24%
19 CGC 10.89 42.1M 3 May '24 30 10.00 C 2.32 1,107 13.13 1.623 16.69%
20 CGC 10.89 42.1M 3 May '24 30 11.00 C 1.81 135 16.62 1.614 21.15%
21 CGC 10.89 42.1M 10 May '24 37 11.00 C 1.96 13 18.00 1.564 23.18%
22 CGC 10.89 42.1M 17 May '24 44 11.00 C 2.12 198 19.47 1.550 25.43%
23 CGC 10.89 42.1M 17 May '24 44 10.00 C 2.58 730 15.52 1.524 20.34%
24 CGC 10.89 42.1M 10 May '24 37 10.00 C 2.37 7 13.59 1.461 17.37%
25 CGC 10.89 42.1M 21 Jun '24 79 11.00 C 2.31 8 21.21 1.273 28.21%
26 CGC 10.89 42.1M 21 Jun '24 79 10.00 C 2.65 389 16.16 1.266 21.36%
27 CGC 10.89 42.1M 19 Jul '24 107 10.00 C 2.95 811 18.92 1.190 25.94%
28 CGC 10.89 42.1M 19 Jul '24 107 11.00 C 2.59 3 23.78 1.152 32.53%
29 CGC 10.89 42.1M 15 Nov '24 226 11.00 C 3.05 1 28.01 1.049 40.31%
30 CGC 10.89 42.1M 15 Nov '24 226 10.00 C 3.30 1 22.13 1.012 31.75%
31 CGC 10.89 42.1M 20 Dec '24 261 11.00 C 3.10 0 28.47 1.006 41.21%
32 CGC 10.89 42.1M 18 Oct '24 198 11.00 C 2.96 2 27.18 0.993 38.71%
33 CGC 10.89 42.1M 18 Oct '24 198 10.00 C 3.25 94 21.67 0.912 30.89%
34 CGC 10.89 42.1M 20 Dec '24 261 10.00 C 3.45 6 23.51 0.863 34.41%
35 CGC 10.89 42.1M 17 Jan '25 289 10.00 C 3.60 289 24.89 0.843 37.17%
36 CGC 10.89 42.1M 16 Jan '26 653 10.00 C 4.25 56 30.85 0.598 50.60%
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.