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 10, 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 CTSH 69.97 3.2M 19 Apr '24 9 65.00 C 3.70 0 -1.82 0.358 -1.92%
2 CTSH 69.97 3.2M 17 May '24 37 67.50 C 4.10 3 2.33 0.317 2.47%
3 CTSH 69.97 3.2M 17 May '24 37 70.00 C 2.60 19 3.72 0.303 3.90%
4 CTSH 69.97 3.2M 17 May '24 37 72.50 C 1.60 23 2.29 0.300 6.04%
5 CTSH 69.97 3.2M 21 Jun '24 72 67.50 C 4.70 0 3.19 0.274 3.42%
6 CTSH 69.97 3.2M 19 Apr '24 9 67.50 C 2.70 0 0.33 0.272 0.34%
7 CTSH 69.97 3.2M 21 Jun '24 72 70.00 C 3.20 5 4.57 0.262 4.84%
8 CTSH 69.97 3.2M 18 Oct '24 191 65.00 C 8.40 0 4.90 0.262 5.57%
9 CTSH 69.97 3.2M 17 Jan '25 282 70.00 C 7.20 3 10.29 0.258 11.52%
10 CTSH 69.97 3.2M 17 Jan '25 282 67.50 C 8.50 0 8.62 0.257 9.81%
11 CTSH 69.97 3.2M 18 Oct '24 191 70.00 C 5.50 0 7.86 0.257 8.58%
12 CTSH 69.97 3.2M 17 Jan '25 282 65.00 C 9.90 0 7.05 0.256 8.21%
13 CTSH 69.97 3.2M 21 Jun '24 72 72.50 C 2.10 1 3.00 0.256 6.82%
14 CTSH 69.97 3.2M 18 Oct '24 191 72.50 C 4.30 0 6.15 0.253 10.40%
15 CTSH 69.97 3.2M 19 Jul '24 100 70.00 C 3.70 23 5.29 0.252 5.63%
16 CTSH 69.97 3.2M 17 Jan '25 282 72.50 C 5.90 0 8.43 0.252 13.16%
17 CTSH 69.97 3.2M 19 Jul '24 100 72.50 C 2.55 6 3.64 0.245 7.53%
18 CTSH 69.97 3.2M 20 Jun '25 436 72.50 C 8.10 0 11.58 0.232 17.18%
19 CTSH 69.97 3.2M 20 Jun '25 436 67.50 C 10.70 0 11.76 0.227 13.89%
20 CTSH 69.97 3.2M 20 Jun '25 436 70.00 C 9.30 0 13.29 0.227 15.38%
21 CTSH 69.97 3.2M 19 Apr '24 9 72.50 C 0.15 20 0.21 0.222 3.84%
22 CTSH 69.97 3.2M 20 Jun '25 436 65.00 C 12.10 0 10.19 0.222 12.32%
23 CTSH 69.97 3.2M 19 Apr '24 9 70.00 C 0.90 3 1.29 0.220 1.35%
24 CTSH 69.97 3.2M 21 Jun '24 72 65.00 C 5.00 0 0.04 0.205 0.05%
25 CTSH 69.97 3.2M 16 Jan '26 646 65.00 C 13.60 0 12.33 0.202 15.31%
26 CTSH 69.97 3.2M 19 Jul '24 100 65.00 C 5.20 0 0.33 0.199 0.36%
27 CTSH 69.97 3.2M 19 Jul '24 100 67.50 C 3.20 0 1.04 0.189 1.09%
28 CTSH 69.97 3.2M 16 Jan '26 646 72.50 C 9.40 0 13.43 0.184 19.70%
29 CTSH 69.97 3.2M 16 Jan '26 646 70.00 C 10.00 0 14.29 0.142 16.73%
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.