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 CPRI 45.29 909K 21 Jun '24 79 47.50 C 3.40 0 7.51 0.622 13.39%
2 CPRI 45.29 909K 21 Jun '24 79 42.50 C 6.00 0 7.09 0.619 8.17%
3 CPRI 45.29 909K 17 May '24 44 45.00 C 3.30 12 6.65 0.562 7.17%
4 CPRI 45.29 909K 18 Oct '24 198 42.50 C 5.70 0 6.43 0.554 7.35%
5 CPRI 45.29 909K 21 Jun '24 79 45.00 C 4.50 0 9.30 0.551 10.32%
6 CPRI 45.29 909K 16 Aug '24 135 42.50 C 6.70 0 8.63 0.541 10.13%
7 CPRI 45.29 909K 17 May '24 44 50.00 C 1.50 54 3.31 0.523 14.18%
8 CPRI 45.29 909K 17 May '24 44 47.50 C 2.05 25 4.53 0.517 9.85%
9 CPRI 45.29 909K 21 Jun '24 79 50.00 C 2.40 145 5.30 0.511 16.58%
10 CPRI 45.29 909K 20 Sep '24 170 42.50 C 7.20 0 9.74 0.492 11.58%
11 CPRI 45.29 909K 16 Aug '24 135 45.00 C 5.20 0 10.84 0.474 12.25%
12 CPRI 45.29 909K 16 Aug '24 135 47.50 C 3.80 0 8.39 0.463 14.49%
13 CPRI 45.29 909K 20 Sep '24 170 45.00 C 5.70 15 11.95 0.451 13.67%
14 CPRI 45.29 909K 18 Oct '24 198 47.50 C 3.20 0 7.07 0.446 12.85%
15 CPRI 45.29 909K 17 Jan '25 289 42.50 C 6.90 0 9.07 0.437 10.71%
16 CPRI 45.29 909K 20 Sep '24 170 47.50 C 2.30 0 5.08 0.431 10.49%
17 CPRI 45.29 909K 19 Apr '24 16 45.00 C 1.50 0 2.67 0.431 2.76%
18 CPRI 45.29 909K 15 Nov '24 226 47.50 C 3.10 10 6.84 0.426 12.59%
19 CPRI 45.29 909K 16 Aug '24 135 50.00 C 2.65 0 5.85 0.422 17.26%
20 CPRI 45.29 909K 18 Oct '24 198 45.00 C 4.80 1 9.96 0.411 11.14%
21 CPRI 45.29 909K 20 Sep '24 170 50.00 C 2.95 2 6.51 0.403 18.09%
22 CPRI 45.29 909K 19 Apr '24 16 47.50 C 0.55 1,049 1.21 0.403 6.17%
23 CPRI 45.29 909K 17 Jan '25 289 45.00 C 5.20 0 10.84 0.400 12.25%
24 CPRI 45.29 909K 19 Apr '24 16 50.00 C 0.10 52 0.22 0.383 10.64%
25 CPRI 45.29 909K 17 Jan '25 289 47.50 C 3.50 0 7.73 0.367 13.66%
26 CPRI 45.29 909K 18 Oct '24 198 50.00 C 1.25 0 2.76 0.363 13.53%
27 CPRI 45.29 909K 15 Nov '24 226 50.00 C 1.75 0 3.86 0.349 14.84%
28 CPRI 45.29 909K 19 Apr '24 16 42.50 C 1.50 0 -2.85 0.336 -2.95%
29 CPRI 45.29 909K 17 Jan '25 289 50.00 C 3.70 0 8.17 0.326 20.22%
30 CPRI 45.29 909K 16 Jan '26 653 50.00 C 2.50 0 5.52 0.167 16.85%
31 CPRI 45.29 909K 16 Jan '26 653 45.00 C 6.00 0 12.61 0.166 14.53%
32 CPRI 45.29 909K 16 Jan '26 653 42.50 C 7.50 0 10.40 0.156 12.46%
33 CPRI 45.29 909K 16 Jan '26 653 47.50 C 4.00 0 8.83 0.078 15.04%
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.