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 May 14, 2020. You must subscribe 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 CMI 155.51 1.9M 22 May '20 8 152.50 C 4.80 0 1.15 0.447 1.19%
2 CMI 155.51 1.9M 15 May '20 1 152.50 C 1.55 29 -0.94 0.413 -0.95%
3 CMI 155.51 1.9M 15 May '20 1 157.50 C  0 21 0.00 0.413 1.28%
4 CMI 155.51 1.9M 15 May '20 1 155.00 C 0.25 35 -0.17 0.413 -0.17%
5 CMI 155.51 1.9M 15 May '20 1 160.00 C 0.05 6 0.03 0.413 2.92%
6 CMI 155.51 1.9M 12 Jun '20 29 152.50 C 7.30 4 2.76 0.401 2.89%
7 CMI 155.51 1.9M 29 May '20 15 152.50 C 5.20 4 1.41 0.398 1.46%
8 CMI 155.51 1.9M 5 Jun '20 22 152.50 C 6.10 0 1.99 0.386 2.07%
9 CMI 155.51 1.9M 5 Jun '20 22 155.00 C 5.20 9 3.02 0.371 3.12%
10 CMI 155.51 1.9M 22 May '20 8 155.00 C 3.20 6 1.73 0.370 1.77%
11 CMI 155.51 1.9M 12 Jun '20 29 157.50 C 4.20 2 2.70 0.369 4.09%
12 CMI 155.51 1.9M 18 Sep '20 127 155.00 C 12.20 2 7.52 0.364 8.16%
13 CMI 155.51 1.9M 12 Jun '20 29 155.00 C 5.90 0 3.47 0.361 3.60%
14 CMI 155.51 1.9M 19 Jun '20 36 155.00 C 6.90 1 4.11 0.360 4.30%
15 CMI 155.51 1.9M 15 Jan '21 246 155.00 C 16.70 0 10.41 0.357 11.66%
16 CMI 155.51 1.9M 22 May '20 8 157.50 C 1.95 3 1.25 0.354 2.57%
17 CMI 155.51 1.9M 19 Jun '20 36 160.00 C 4.60 12 2.96 0.350 6.02%
18 CMI 155.51 1.9M 29 May '20 15 155.00 C 4.20 4 2.37 0.347 2.44%
19 CMI 155.51 1.9M 22 May '20 8 160.00 C 1.15 1 0.74 0.344 3.65%
20 CMI 155.51 1.9M 18 Dec '20 218 160.00 C 13.50 0 8.68 0.341 12.67%
21 CMI 155.51 1.9M 5 Jun '20 22 157.50 C 3.40 1 2.19 0.338 3.54%
22 CMI 155.51 1.9M 18 Dec '20 218 155.00 C 15.10 0 9.38 0.338 10.39%
23 CMI 155.51 1.9M 18 Sep '20 127 160.00 C 9.10 3 5.85 0.331 9.28%
24 CMI 155.51 1.9M 26 Jun '20 43 160.00 C 4.60 0 2.96 0.325 6.02%
25 CMI 155.51 1.9M 29 May '20 15 160.00 C 1.75 302 1.13 0.325 4.06%
26 CMI 155.51 1.9M 21 Jan '22 617 155.00 C 22.60 0 14.20 0.324 16.62%
27 CMI 155.51 1.9M 15 Jan '21 246 160.00 C 14.10 0 9.07 0.323 13.15%
28 CMI 155.51 1.9M 5 Jun '20 22 160.00 C 2.35 0 1.51 0.320 4.47%
29 CMI 155.51 1.9M 21 Jan '22 617 160.00 C 19.70 0 12.67 0.294 17.81%
30 CMI 155.51 1.9M 29 May '20 15 157.50 C 2.55 3 1.64 0.293 2.97%
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.