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 April 12, 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 CRS 77.50 362K 19 Apr '24 7 72.50 C 5.30 0 0.39 0.494 0.42%
2 CRS 77.50 362K 19 Apr '24 7 75.00 C 3.30 0 1.03 0.463 1.08%
3 CRS 77.50 362K 17 May '24 35 72.50 C 7.10 0 2.71 0.461 2.98%
4 CRS 77.50 362K 17 May '24 35 75.00 C 5.60 0 4.00 0.458 4.31%
5 CRS 77.50 362K 21 Jun '24 70 72.50 C 8.70 0 4.77 0.454 5.38%
6 CRS 77.50 362K 17 May '24 35 77.50 C 4.20 1 5.42 0.448 5.73%
7 CRS 77.50 362K 21 Jun '24 70 75.00 C 7.20 0 6.06 0.447 6.69%
8 CRS 77.50 362K 17 May '24 35 80.00 C 3.10 0 4.00 0.444 7.53%
9 CRS 77.50 362K 19 Apr '24 7 77.50 C 1.80 0 2.32 0.444 2.38%
10 CRS 77.50 362K 20 Sep '24 161 75.00 C 10.40 0 10.19 0.443 11.77%
11 CRS 77.50 362K 20 Sep '24 161 77.50 C 9.20 0 11.87 0.439 13.47%
12 CRS 77.50 362K 21 Jun '24 70 77.50 C 5.90 0 7.61 0.439 8.24%
13 CRS 77.50 362K 20 Dec '24 252 75.00 C 13.00 0 13.55 0.438 16.28%
14 CRS 77.50 362K 17 May '24 35 82.50 C 2.20 2 2.84 0.437 9.56%
15 CRS 77.50 362K 20 Dec '24 252 77.50 C 11.80 0 15.23 0.436 17.96%
16 CRS 77.50 362K 21 Jun '24 70 80.00 C 4.70 0 6.06 0.433 9.89%
17 CRS 77.50 362K 20 Sep '24 161 80.00 C 8.00 0 10.32 0.433 15.11%
18 CRS 77.50 362K 20 Dec '24 252 80.00 C 10.70 0 13.81 0.433 19.76%
19 CRS 77.50 362K 19 Apr '24 7 80.00 C 0.80 0 1.03 0.429 4.30%
20 CRS 77.50 362K 20 Sep '24 161 82.50 C 6.90 0 8.90 0.427 16.86%
21 CRS 77.50 362K 19 Apr '24 7 82.50 C 0.30 0 0.39 0.426 6.87%
22 CRS 77.50 362K 21 Jun '24 70 82.50 C 3.70 6 4.77 0.424 11.79%
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.