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 May 7, 2020. You must subscribe 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 CTXS 150.68 1.8M 22 May '20 15 150.00 C 3.80 7 2.07 0.416 2.12%
2 CTXS 150.68 1.8M 22 May '20 15 149.00 C 4.90 15 2.14 0.406 2.21%
3 CTXS 150.68 1.8M 29 May '20 22 149.00 C 5.20 0 2.34 0.390 2.42%
4 CTXS 150.68 1.8M 29 May '20 22 150.00 C 4.70 0 2.67 0.387 2.75%
5 CTXS 150.68 1.8M 5 Jun '20 29 149.00 C 6.10 1 2.93 0.384 3.06%
6 CTXS 150.68 1.8M 15 May '20 8 149.00 C 3.70 1 1.34 0.378 1.37%
7 CTXS 150.68 1.8M 15 May '20 8 150.00 C 2.40 76 1.14 0.366 1.16%
8 CTXS 150.68 1.8M 12 Jun '20 36 150.00 C 6.00 0 3.53 0.353 3.68%
9 CTXS 150.68 1.8M 29 May '20 22 155.00 C 3.20 1 2.12 0.353 5.10%
10 CTXS 150.68 1.8M 15 May '20 8 152.50 C 1.85 31 1.23 0.349 2.47%
11 CTXS 150.68 1.8M 18 Sep '20 134 155.00 C 9.00 10 5.97 0.339 9.40%
12 CTXS 150.68 1.8M 15 May '20 8 155.00 C 0.95 84 0.63 0.336 3.52%
13 CTXS 150.68 1.8M 22 May '20 15 155.00 C 1.70 10 1.13 0.332 4.04%
14 CTXS 150.68 1.8M 18 Sep '20 134 150.00 C 11.80 23 7.38 0.331 8.01%
15 CTXS 150.68 1.8M 29 May '20 22 152.50 C 3.20 4 2.12 0.331 3.40%
16 CTXS 150.68 1.8M 22 May '20 15 152.50 C 2.85 14 1.89 0.330 3.16%
17 CTXS 150.68 1.8M 15 Jan '21 253 150.00 C 16.00 0 10.17 0.328 11.38%
18 CTXS 150.68 1.8M 19 Jun '20 43 150.00 C 6.80 48 4.06 0.328 4.25%
19 CTXS 150.68 1.8M 5 Jun '20 29 152.50 C 4.20 1 2.79 0.326 4.11%
20 CTXS 150.68 1.8M 8 May '20 1 149.00 C 1.10 11 -0.38 0.322 -0.39%
21 CTXS 150.68 1.8M 8 May '20 1 152.50 C 0.45 6 0.30 0.322 1.51%
22 CTXS 150.68 1.8M 8 May '20 1 150.00 C 0.65 68 -0.02 0.322 -0.02%
23 CTXS 150.68 1.8M 8 May '20 1 155.00 C 0.05 5 0.03 0.322 2.90%
24 CTXS 150.68 1.8M 5 Jun '20 29 150.00 C 5.40 0 3.13 0.317 3.25%
25 CTXS 150.68 1.8M 15 Jan '21 253 155.00 C 12.90 0 8.56 0.315 12.50%
26 CTXS 150.68 1.8M 19 Jun '20 43 155.00 C 4.20 54 2.79 0.315 5.82%
27 CTXS 150.68 1.8M 18 Dec '20 225 150.00 C 14.50 0 9.17 0.314 10.15%
28 CTXS 150.68 1.8M 18 Dec '20 225 155.00 C 11.90 1 7.90 0.313 11.69%
29 CTXS 150.68 1.8M 21 Jan '22 624 150.00 C 22.30 0 14.35 0.304 16.84%
30 CTXS 150.68 1.8M 5 Jun '20 29 155.00 C 2.95 0 1.96 0.283 4.92%
31 CTXS 150.68 1.8M 21 Jan '22 624 155.00 C 20.00 0 13.27 0.283 18.61%
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.