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 March 28, 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 CMA 54.99 1.9M 5 Apr '24 8 53.00 C 1.30 41 -1.25 0.489 -1.29%
2 CMA 54.99 1.9M 19 Apr '24 22 53.00 C 3.20 0 2.20 0.418 2.34%
3 CMA 54.99 1.9M 3 May '24 36 53.00 C 3.70 0 3.11 0.403 3.33%
4 CMA 54.99 1.9M 19 Apr '24 22 54.00 C 2.60 0 2.93 0.401 3.07%
5 CMA 54.99 1.9M 26 Apr '24 29 54.00 C 2.85 0 3.38 0.398 3.57%
6 CMA 54.99 1.9M 3 May '24 36 54.00 C 3.10 0 3.84 0.397 4.07%
7 CMA 54.99 1.9M 19 Apr '24 22 56.00 C 1.60 5 2.91 0.393 4.89%
8 CMA 54.99 1.9M 19 Apr '24 22 55.00 C 2.05 10 3.73 0.390 3.89%
9 CMA 54.99 1.9M 26 Apr '24 29 55.00 C 2.30 0 4.18 0.388 4.38%
10 CMA 54.99 1.9M 26 Apr '24 29 56.00 C 1.85 0 3.36 0.387 5.38%
11 CMA 54.99 1.9M 17 May '24 50 55.00 C 3.00 41 5.46 0.379 5.79%
12 CMA 54.99 1.9M 19 Jul '24 113 55.00 C 4.40 4 8.00 0.363 8.72%
13 CMA 54.99 1.9M 20 Sep '24 176 55.00 C 5.50 0 10.00 0.352 11.13%
14 CMA 54.99 1.9M 26 Apr '24 29 53.00 C 2.80 0 1.47 0.345 1.55%
15 CMA 54.99 1.9M 18 Oct '24 204 55.00 C 5.90 1 10.73 0.345 12.04%
16 CMA 54.99 1.9M 3 May '24 36 56.00 C 1.55 0 2.82 0.343 4.79%
17 CMA 54.99 1.9M 20 Dec '24 267 55.00 C 6.80 10 12.37 0.334 14.13%
18 CMA 54.99 1.9M 12 Apr '24 15 54.00 C 1.95 2 1.75 0.331 1.81%
19 CMA 54.99 1.9M 12 Apr '24 15 55.00 C 1.40 5 2.55 0.327 2.63%
20 CMA 54.99 1.9M 12 Apr '24 15 56.00 C 0.95 24 1.73 0.323 3.63%
21 CMA 54.99 1.9M 17 Jan '25 295 55.00 C 7.10 4 12.91 0.319 14.85%
22 CMA 54.99 1.9M 5 Apr '24 8 54.00 C 1.50 24 0.93 0.311 0.95%
23 CMA 54.99 1.9M 5 Apr '24 8 56.00 C 0.50 75 0.91 0.297 2.77%
24 CMA 54.99 1.9M 5 Apr '24 8 55.00 C 0.90 135 1.64 0.294 1.68%
25 CMA 54.99 1.9M 12 Apr '24 15 53.00 C 2.00 4 0.02 0.266 0.02%
26 CMA 54.99 1.9M 16 Jan '26 659 55.00 C 8.90 0 16.18 0.197 19.33%
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.