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 4, 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 CRL 250.66 685K 17 May '24 43 240.00 C 19.70 0 3.61 0.423 3.91%
2 CRL 250.66 685K 17 May '24 43 250.00 C 13.70 4 5.20 0.402 5.50%
3 CRL 250.66 685K 16 Aug '24 134 240.00 C 27.80 0 6.84 0.393 7.69%
4 CRL 250.66 685K 17 May '24 43 270.00 C 5.10 0 2.03 0.393 9.95%
5 CRL 250.66 685K 19 Jul '24 106 240.00 C 24.90 0 5.68 0.390 6.31%
6 CRL 250.66 685K 17 May '24 43 260.00 C 9.10 11 3.63 0.388 7.63%
7 CRL 250.66 685K 16 Aug '24 134 250.00 C 23.40 0 9.07 0.378 10.01%
8 CRL 250.66 685K 16 Aug '24 134 260.00 C 18.60 0 7.42 0.371 12.04%
9 CRL 250.66 685K 17 Jan '25 288 240.00 C 39.20 0 11.39 0.366 13.50%
10 CRL 250.66 685K 16 Aug '24 134 270.00 C 14.30 0 5.70 0.365 14.23%
11 CRL 250.66 685K 19 Apr '24 15 240.00 C 12.10 0 0.57 0.365 0.60%
12 CRL 250.66 685K 19 Jul '24 106 250.00 C 19.50 0 7.52 0.365 8.15%
13 CRL 250.66 685K 17 Jan '25 288 250.00 C 34.60 0 13.54 0.361 15.71%
14 CRL 250.66 685K 19 Apr '24 15 250.00 C 6.40 6 2.29 0.356 2.35%
15 CRL 250.66 685K 19 Jul '24 106 260.00 C 14.60 0 5.82 0.355 10.14%
16 CRL 250.66 685K 19 Jul '24 106 270.00 C 10.90 0 4.35 0.353 12.61%
17 CRL 250.66 685K 17 Jan '25 288 270.00 C 24.80 0 9.89 0.346 19.54%
18 CRL 250.66 685K 19 Apr '24 15 260.00 C 2.55 12 1.02 0.328 4.79%
19 CRL 250.66 685K 19 Apr '24 15 270.00 C 0.95 2 0.38 0.324 8.13%
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.