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 9, 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 CLS 47.05 2.8M 21 Jun '24 73 42.50 C 7.50 0 6.27 0.749 7.46%
2 CLS 47.05 2.8M 17 May '24 38 50.00 C 3.00 38 6.38 0.724 13.51%
3 CLS 47.05 2.8M 17 May '24 38 45.00 C 5.20 20 6.70 0.723 7.53%
4 CLS 47.05 2.8M 19 Jul '24 101 42.50 C 8.00 0 7.33 0.722 8.83%
5 CLS 47.05 2.8M 21 Jun '24 73 45.00 C 6.10 8 8.61 0.718 9.89%
6 CLS 47.05 2.8M 17 May '24 38 47.50 C 4.00 14 8.50 0.713 10.34%
7 CLS 47.05 2.8M 19 Apr '24 10 42.50 C 4.80 12 0.53 0.709 0.59%
8 CLS 47.05 2.8M 17 May '24 38 42.50 C 6.20 0 3.51 0.687 4.04%
9 CLS 47.05 2.8M 16 Aug '24 129 42.50 C 8.90 0 9.25 0.638 11.40%
10 CLS 47.05 2.8M 18 Oct '24 192 50.00 C 6.20 0 13.18 0.623 22.40%
11 CLS 47.05 2.8M 20 Jun '25 437 50.00 C 9.60 0 20.40 0.622 33.51%
12 CLS 47.05 2.8M 21 Jun '24 73 47.50 C 4.90 12 10.41 0.616 12.69%
13 CLS 47.05 2.8M 21 Jun '24 73 50.00 C 3.90 724 8.29 0.615 15.87%
14 CLS 47.05 2.8M 17 Jan '25 283 42.50 C 11.50 0 14.77 0.609 19.55%
15 CLS 47.05 2.8M 20 Dec '24 255 42.50 C 11.30 0 14.35 0.607 18.88%
16 CLS 47.05 2.8M 20 Sep '24 164 42.50 C 8.00 0 7.33 0.602 8.83%
17 CLS 47.05 2.8M 21 Feb '25 318 50.00 C 7.40 2 15.73 0.600 26.10%
18 CLS 47.05 2.8M 16 Aug '24 129 45.00 C 7.50 0 11.58 0.597 13.78%
19 CLS 47.05 2.8M 19 Apr '24 10 50.00 C 0.60 2,126 1.28 0.594 7.64%
20 CLS 47.05 2.8M 20 Dec '24 255 47.50 C 8.90 0 18.92 0.591 24.51%
21 CLS 47.05 2.8M 16 Aug '24 129 50.00 C 5.40 0 11.48 0.590 20.05%
22 CLS 47.05 2.8M 20 Dec '24 255 50.00 C 8.00 0 17.00 0.589 28.04%
23 CLS 47.05 2.8M 17 Apr '25 373 42.50 C 11.20 0 14.13 0.584 18.55%
24 CLS 47.05 2.8M 19 Jul '24 101 45.00 C 6.60 1 9.67 0.579 11.25%
25 CLS 47.05 2.8M 15 Nov '24 220 42.50 C 10.60 0 12.86 0.579 16.60%
26 CLS 47.05 2.8M 21 Feb '25 318 45.00 C 9.70 0 16.26 0.576 20.48%
27 CLS 47.05 2.8M 19 Jul '24 101 50.00 C 4.40 20 9.35 0.575 17.23%
28 CLS 47.05 2.8M 17 Jan '25 283 45.00 C 9.80 0 16.47 0.572 20.81%
29 CLS 47.05 2.8M 20 Sep '24 164 45.00 C 8.10 0 12.86 0.572 15.53%
30 CLS 47.05 2.8M 19 Apr '24 10 45.00 C 2.60 63 1.17 0.571 1.24%
31 CLS 47.05 2.8M 19 Jul '24 101 47.50 C 5.40 1 11.48 0.571 14.05%
32 CLS 47.05 2.8M 20 Sep '24 164 47.50 C 6.40 5 13.60 0.570 16.85%
33 CLS 47.05 2.8M 15 Nov '24 220 50.00 C 7.20 0 15.30 0.570 25.47%
34 CLS 47.05 2.8M 19 Apr '24 10 47.50 C 1.45 301 3.08 0.566 4.17%
35 CLS 47.05 2.8M 20 Dec '24 255 45.00 C 10.10 20 17.11 0.565 21.79%
36 CLS 47.05 2.8M 20 Sep '24 164 50.00 C 5.80 0 12.33 0.561 21.21%
37 CLS 47.05 2.8M 18 Oct '24 192 42.50 C 9.60 0 10.73 0.558 13.48%
38 CLS 47.05 2.8M 18 Oct '24 192 45.00 C 8.40 0 13.50 0.557 16.43%
39 CLS 47.05 2.8M 17 Jan '25 283 50.00 C 8.40 2 17.85 0.555 29.37%
40 CLS 47.05 2.8M 18 Oct '24 192 47.50 C 7.20 0 15.30 0.551 19.20%
41 CLS 47.05 2.8M 17 Jan '25 283 47.50 C 9.10 1 19.34 0.541 25.16%
42 CLS 47.05 2.8M 15 Nov '24 220 45.00 C 8.00 0 12.65 0.539 15.24%
43 CLS 47.05 2.8M 17 Apr '25 373 47.50 C 10.60 0 22.53 0.538 30.32%
44 CLS 47.05 2.8M 17 Apr '25 373 50.00 C 8.90 0 18.92 0.517 31.06%
45 CLS 47.05 2.8M 18 Jun '26 800 45.00 C 15.10 0 27.74 0.511 40.85%
46 CLS 47.05 2.8M 21 Feb '25 318 47.50 C 8.40 0 17.85 0.510 22.90%
47 CLS 47.05 2.8M 20 Jun '25 437 45.00 C 10.50 0 17.96 0.510 23.12%
48 CLS 47.05 2.8M 17 Apr '25 373 45.00 C 10.40 0 17.75 0.503 22.78%
49 CLS 47.05 2.8M 16 Jan '26 647 50.00 C 12.80 0 27.21 0.481 45.99%
50 CLS 47.05 2.8M 18 Jun '26 800 47.50 C 14.10 0 29.97 0.474 44.16%
51 CLS 47.05 2.8M 20 Jun '25 437 42.50 C 12.10 0 16.05 0.472 21.60%
52 CLS 47.05 2.8M 16 Jan '26 647 42.50 C 16.00 0 24.34 0.465 36.88%
53 CLS 47.05 2.8M 16 Jan '26 647 47.50 C 13.10 0 27.84 0.448 39.91%
54 CLS 47.05 2.8M 16 Jan '26 647 45.00 C 13.50 0 24.34 0.416 34.13%
55 CLS 47.05 2.8M 18 Jun '26 800 50.00 C 13.00 0 27.63 0.392 46.84%
56 CLS 47.05 2.8M 18 Jun '26 800 42.50 C 16.20 0 24.76 0.364 37.76%
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.