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 25, 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 CSGP 95.82 2.0M 21 Jun '24 88 90.00 C 8.00 0 2.28 0.388 2.48%
2 CSGP 95.82 2.0M 17 May '24 53 90.00 C 8.50 0 2.80 0.366 3.07%
3 CSGP 95.82 2.0M 17 May '24 53 95.00 C 5.40 7 4.78 0.347 5.07%
4 CSGP 95.82 2.0M 18 Oct '24 207 90.00 C 13.10 5 7.60 0.336 8.80%
5 CSGP 95.82 2.0M 17 May '24 53 105.00 C 1.75 7 1.83 0.335 11.62%
6 CSGP 95.82 2.0M 17 May '24 53 100.00 C 3.10 35 3.24 0.334 7.85%
7 CSGP 95.82 2.0M 17 Jan '25 298 90.00 C 15.60 0 10.21 0.327 12.19%
8 CSGP 95.82 2.0M 21 Jun '24 88 95.00 C 6.50 1 5.93 0.326 6.36%
9 CSGP 95.82 2.0M 19 Jul '24 116 95.00 C 7.40 15 6.87 0.321 7.44%
10 CSGP 95.82 2.0M 18 Oct '24 207 100.00 C 7.90 0 8.24 0.319 13.74%
11 CSGP 95.82 2.0M 17 Jan '25 298 95.00 C 12.70 0 12.40 0.318 14.29%
12 CSGP 95.82 2.0M 21 Jun '24 88 100.00 C 4.20 1 4.38 0.316 9.15%
13 CSGP 95.82 2.0M 17 Jan '25 298 100.00 C 10.30 23 10.75 0.314 16.93%
14 CSGP 95.82 2.0M 18 Oct '24 207 105.00 C 5.90 0 6.16 0.313 16.77%
15 CSGP 95.82 2.0M 21 Jun '24 88 105.00 C 2.60 0 2.71 0.312 12.64%
16 CSGP 95.82 2.0M 17 Jan '25 298 105.00 C 8.20 74 8.56 0.309 19.84%
17 CSGP 95.82 2.0M 19 Jul '24 116 100.00 C 5.00 0 5.22 0.309 10.11%
18 CSGP 95.82 2.0M 19 Jul '24 116 105.00 C 3.20 0 3.34 0.307 13.37%
19 CSGP 95.82 2.0M 19 Jul '24 116 90.00 C 8.70 0 3.01 0.285 3.31%
20 CSGP 95.82 2.0M 19 Apr '24 25 95.00 C 3.00 36 2.28 0.267 2.35%
21 CSGP 95.82 2.0M 19 Apr '24 25 105.00 C 0.25 5 0.26 0.264 9.87%
22 CSGP 95.82 2.0M 19 Apr '24 25 100.00 C 1.00 2 1.04 0.259 5.46%
23 CSGP 95.82 2.0M 16 Jan '26 662 100.00 C 17.40 0 18.16 0.227 27.52%
24 CSGP 95.82 2.0M 16 Jan '26 662 95.00 C 19.80 0 19.81 0.220 24.97%
25 CSGP 95.82 2.0M 19 Apr '24 25 90.00 C 5.50 0 -0.33 0.217 -0.35%
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.