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   
Call Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Put leg
LEG VOLUME
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 5, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Strike Short Call Short Put % of
Stock		 IVol
Sum		 Price
IVol Price Volume IVol Price Volume
1 CCJ 49.21 21 Jun '24 77 30.00 1.988 19.75 3 0.524 0.05 10 40.24 2.51 19.80
2 CCJ 49.21 21 Jun '24 77 20.00 1.067 31.10 2 0.752  0 0 63.20 1.82 31.10
3 CCJ 49.21 21 Jun '24 77 31.00 0.791 19.80 11 0.487 0.04 0 40.32 1.28 19.84
4 CCJ 49.21 21 Jun '24 77 38.00 0.667 13.15 4 0.472 0.51 0 27.76 1.14 13.66
5 CCJ 49.21 10 May '24 35 43.00 0.609 8.05 1 0.521 0.70 0 17.78 1.13 8.75
6 CCJ 49.21 10 May '24 35 45.00 0.629 6.70 3 0.490 1.17 7 15.99 1.12 7.87
7 CCJ 49.21 20 Sep '24 168 33.00 0.613 18.95 1 0.484 0.62 6 39.77 1.10 19.57
8 CCJ 49.21 17 May '24 42 42.00 0.604 9.20 3 0.487 0.65 28 20.02 1.09 9.85
9 CCJ 49.21 21 Jun '24 77 40.00 0.622 11.55 16 0.468 0.81 219 25.12 1.09 12.36
10 CCJ 49.21 17 May '24 42 41.00 0.561 9.05 6 0.493 0.49 7 19.39 1.05 9.54
11 CCJ 49.21 17 May '24 42 44.00 0.570 7.05 59 0.481 1.07 35 16.50 1.05 8.12
12 CCJ 49.21 20 Sep '24 168 30.00 0.554 20.50 1 0.492 0.33 8 42.33 1.05 20.83
13 CCJ 49.21 3 May '24 28 43.00 0.535 7.05 3 0.507 0.55 7 15.44 1.04 7.60
14 CCJ 49.21 10 May '24 35 47.00 0.548 4.75 11 0.483 1.83 4 13.37 1.03 6.58
15 CCJ 49.21 3 May '24 28 47.00 0.532 4.15 10 0.497 1.62 1 11.73 1.03 5.77
16 CCJ 49.21 3 May '24 28 48.00 0.530 3.55 5 0.492 2.02 0 11.32 1.02 5.57
17 CCJ 49.21 21 Jun '24 77 39.00 0.546 11.40 3 0.471 0.64 4 24.47 1.02 12.04
18 CCJ 49.21 17 May '24 42 43.00 0.532 7.40 56 0.484 0.84 206 16.74 1.02 8.24
19 CCJ 49.21 3 May '24 28 49.00 0.520 3.00 13 0.489 2.49 5 11.16 1.01 5.49
20 CCJ 49.21 3 May '24 28 46.00 0.507 5.20 15 0.499 1.27 0 13.15 1.01 6.47
21 CCJ 49.21 17 May '24 42 45.00 0.524 5.95 38 0.475 1.34 39 14.81 1.00 7.29
22 CCJ 49.21 17 May '24 42 46.00 0.518 5.25 40 0.473 1.66 208 14.04 0.99 6.91
23 CCJ 49.21 21 Jun '24 77 42.00 0.524 9.05 2 0.465 1.21 14 20.85 0.99 10.26
24 CCJ 49.21 17 May '24 42 47.00 0.509 4.60 294 0.470 2.04 76 13.49 0.98 6.64
25 CCJ 49.21 17 May '24 42 48.00 0.509 4.05 445 0.467 2.46 21 13.23 0.98 6.51
26 CCJ 49.21 20 Sep '24 168 43.00 0.530 11.15 3 0.444 2.64 12 28.02 0.97 13.79
27 CCJ 49.21 21 Jun '24 77 44.00 0.510 7.55 23 0.454 1.75 2 18.90 0.96 9.30
28 CCJ 49.21 17 May '24 42 49.00 0.501 3.50 31 0.463 2.94 93 13.09 0.96 6.44
29 CCJ 49.21 20 Sep '24 168 40.00 0.504 13.80 1 0.458 1.89 5 31.88 0.96 15.69
30 CCJ 49.21 20 Sep '24 168 46.00 0.495 8.95 3 0.463 3.95 3 26.21 0.96 12.90
31 CCJ 49.21 21 Jun '24 77 45.00 0.504 6.90 40 0.451 2.09 21 18.27 0.95 8.99
32 CCJ 49.21 3 May '24 28 44.00 0.441 6.25 1 0.508 0.73 2 14.18 0.95 6.98
33 CCJ 49.21 21 Jun '24 77 46.00 0.499 6.25 234 0.449 2.45 20 17.68 0.95 8.70
34 CCJ 49.21 20 Sep '24 168 47.00 0.500 8.35 26 0.442 4.35 0 25.81 0.94 12.70
35 CCJ 49.21 20 Sep '24 168 45.00 0.488 9.00 14 0.445 3.50 3 25.40 0.93 12.50
36 CCJ 49.21 21 Jun '24 77 48.00 0.491 5.10 9 0.442 3.25 1 16.97 0.93 8.35
37 CCJ 49.21 21 Jun '24 77 49.00 0.489 4.60 113 0.441 3.75 8 16.97 0.93 8.35
38 CCJ 49.21 20 Sep '24 168 48.00 0.487 7.30 258 0.439 4.85 5 24.69 0.93 12.15
39 CCJ 49.21 20 Sep '24 168 49.00 0.482 6.80 4 0.438 5.30 1 24.59 0.92 12.10
40 CCJ 49.21 21 Jun '24 77 43.00 0.443 8.25 7 0.447 1.32 19 19.45 0.89 9.57
41 CCJ 49.21 21 Jun '24 77 34.00 0.359 17.35 1 0.491 0.18 2 35.62 0.85 17.53
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.