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
STRIKE RANGE
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 12, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Short Call Short Put % of
Stock		 IVol
Sum		 Price
Strike IVol Price Volume Strike IVol Price Volume
1 CEIX 83.61 17 May '24 35 82.50 0.537 6.20 0 80.00 0.518 3.40 10 11.48 1.05 9.60
2 CEIX 83.61 17 May '24 35 80.00 0.543 7.60 2 82.50 0.503 4.50 5 14.47 1.05 12.10
3 CEIX 83.61 17 May '24 35 87.50 0.527 4.00 0 80.00 0.518 3.40 10 8.85 1.04 7.40
4 CEIX 83.61 17 May '24 35 80.00 0.543 7.60 2 85.00 0.500 5.80 2 16.03 1.04 13.40
5 CEIX 83.61 17 May '24 35 85.00 0.524 5.00 6 80.00 0.518 3.40 10 10.05 1.04 8.40
6 CEIX 83.61 17 May '24 35 82.50 0.537 6.20 0 85.00 0.500 5.80 2 14.35 1.04 12.00
7 CEIX 83.61 17 May '24 35 80.00 0.543 7.60 2 87.50 0.493 7.20 0 17.70 1.04 14.80
8 CEIX 83.61 21 Jun '24 70 80.00 0.549 10.60 1 82.50 0.485 6.20 4 20.09 1.03 16.80
9 CEIX 83.61 21 Jun '24 70 80.00 0.549 10.60 1 87.50 0.482 8.80 17 23.20 1.03 19.40
10 CEIX 83.61 21 Jun '24 70 80.00 0.549 10.60 1 85.00 0.481 7.40 13 21.53 1.03 18.00
11 CEIX 83.61 17 May '24 35 87.50 0.527 4.00 0 82.50 0.503 4.50 5 10.17 1.03 8.50
12 CEIX 83.61 17 May '24 35 82.50 0.537 6.20 0 87.50 0.493 7.20 0 16.03 1.03 13.40
13 CEIX 83.61 17 May '24 35 87.50 0.527 4.00 0 85.00 0.500 5.80 2 11.72 1.03 9.80
14 CEIX 83.61 17 May '24 35 85.00 0.524 5.00 6 82.50 0.503 4.50 5 11.36 1.03 9.50
15 CEIX 83.61 17 May '24 35 85.00 0.524 5.00 6 87.50 0.493 7.20 0 14.59 1.02 12.20
16 CEIX 83.61 20 Jun '25 434 85.00 0.459 19.50 0 87.50 0.556 16.90 0 43.54 1.01 36.40
17 CEIX 83.61 19 Apr '24 7 80.00 0.497 4.70 0 87.50 0.513 4.50 0 11.00 1.01 9.20
18 CEIX 83.61 19 Apr '24 7 82.50 0.496 2.95 4 87.50 0.513 4.50 0 8.91 1.01 7.45
19 CEIX 83.61 20 Jun '25 434 82.50 0.452 20.40 0 87.50 0.556 16.90 0 44.61 1.01 37.30
20 CEIX 83.61 21 Jun '24 70 82.50 0.518 8.30 7 80.00 0.486 5.10 36 16.03 1.00 13.40
21 CEIX 83.61 19 Apr '24 7 85.00 0.489 1.70 0 87.50 0.513 4.50 0 7.42 1.00 6.20
22 CEIX 83.61 21 Jun '24 70 82.50 0.518 8.30 7 87.50 0.482 8.80 17 20.45 1.00 17.10
23 CEIX 83.61 21 Jun '24 70 82.50 0.518 8.30 7 85.00 0.481 7.40 13 18.78 1.00 15.70
24 CEIX 83.61 20 Jun '25 434 85.00 0.459 19.50 0 80.00 0.539 13.40 0 39.35 1.00 32.90
25 CEIX 83.61 21 Jun '24 70 85.00 0.511 7.00 6 80.00 0.486 5.10 36 14.47 1.00 12.10
26 CEIX 83.61 21 Jun '24 70 85.00 0.511 7.00 6 82.50 0.485 6.20 4 15.79 1.00 13.20
27 CEIX 83.61 21 Jun '24 70 85.00 0.511 7.00 6 87.50 0.482 8.80 17 18.90 0.99 15.80
28 CEIX 83.61 20 Jun '25 434 82.50 0.452 20.40 0 80.00 0.539 13.40 0 40.43 0.99 33.80
29 CEIX 83.61 19 Apr '24 7 82.50 0.496 2.95 4 80.00 0.494 0.80 39 4.49 0.99 3.75
30 CEIX 83.61 21 Jun '24 70 87.50 0.504 5.90 5 80.00 0.486 5.10 36 13.16 0.99 11.00
31 CEIX 83.61 21 Jun '24 70 87.50 0.504 5.90 5 82.50 0.485 6.20 4 14.47 0.99 12.10
32 CEIX 83.61 21 Jun '24 70 87.50 0.504 5.90 5 85.00 0.481 7.40 13 15.91 0.99 13.30
33 CEIX 83.61 19 Dec '25 616 82.50 0.393 23.70 0 85.00 0.592 16.90 0 48.56 0.98 40.60
34 CEIX 83.61 19 Dec '25 616 85.00 0.399 22.80 0 80.00 0.584 14.10 0 44.13 0.98 36.90
35 CEIX 83.61 19 Apr '24 7 85.00 0.489 1.70 0 80.00 0.494 0.80 39 2.99 0.98 2.50
36 CEIX 83.61 20 Jun '25 434 82.50 0.452 20.40 0 85.00 0.531 15.60 0 43.06 0.98 36.00
37 CEIX 83.61 19 Apr '24 7 80.00 0.497 4.70 0 82.50 0.482 1.60 21 7.53 0.98 6.30
38 CEIX 83.61 17 Jan '25 280 82.50 0.488 16.00 0 85.00 0.490 13.00 0 34.68 0.98 29.00
39 CEIX 83.61 19 Apr '24 7 80.00 0.497 4.70 0 85.00 0.481 2.90 0 9.09 0.98 7.60
40 CEIX 83.61 19 Apr '24 7 87.50 0.484 0.90 45 80.00 0.494 0.80 39 2.03 0.98 1.70
41 CEIX 83.61 19 Apr '24 7 82.50 0.496 2.95 4 85.00 0.481 2.90 0 7.00 0.98 5.85
42 CEIX 83.61 19 Dec '25 616 82.50 0.393 23.70 0 80.00 0.584 14.10 0 45.21 0.98 37.80
43 CEIX 83.61 17 Jan '25 280 82.50 0.488 16.00 0 80.00 0.488 10.40 0 31.58 0.98 26.40
44 CEIX 83.61 17 Jan '25 280 80.00 0.485 17.20 3 85.00 0.490 13.00 0 36.12 0.98 30.20
45 CEIX 83.61 19 Apr '24 7 85.00 0.489 1.70 0 82.50 0.482 1.60 21 3.95 0.97 3.30
46 CEIX 83.61 17 Jan '25 280 82.50 0.488 16.00 0 87.50 0.483 14.40 0 36.36 0.97 30.40
47 CEIX 83.61 17 Jan '25 280 80.00 0.485 17.20 3 82.50 0.485 11.60 0 34.45 0.97 28.80
48 CEIX 83.61 17 Jan '25 280 85.00 0.480 14.80 0 80.00 0.488 10.40 0 30.14 0.97 25.20
49 CEIX 83.61 17 Jan '25 280 80.00 0.485 17.20 3 87.50 0.483 14.40 0 37.79 0.97 31.60
50 CEIX 83.61 17 Jan '25 280 87.50 0.477 13.70 0 85.00 0.490 13.00 0 31.93 0.97 26.70
51 CEIX 83.61 19 Apr '24 7 87.50 0.484 0.90 45 82.50 0.482 1.60 21 2.99 0.97 2.50
52 CEIX 83.61 17 Jan '25 280 85.00 0.480 14.80 0 82.50 0.485 11.60 0 31.58 0.97 26.40
53 CEIX 83.61 17 Jan '25 280 87.50 0.477 13.70 0 80.00 0.488 10.40 0 28.82 0.96 24.10
54 CEIX 83.61 19 Apr '24 7 87.50 0.484 0.90 45 85.00 0.481 2.90 0 4.54 0.96 3.80
55 CEIX 83.61 17 Jan '25 280 85.00 0.480 14.80 0 87.50 0.483 14.40 0 34.92 0.96 29.20
56 CEIX 83.61 17 Jan '25 280 87.50 0.477 13.70 0 82.50 0.485 11.60 0 30.26 0.96 25.30
57 CEIX 83.61 20 Sep '24 161 82.50 0.490 12.00 2 80.00 0.466 7.70 0 23.56 0.96 19.70
58 CEIX 83.61 20 Sep '24 161 80.00 0.493 13.30 0 85.00 0.463 10.10 0 27.99 0.96 23.40
59 CEIX 83.61 20 Sep '24 161 82.50 0.490 12.00 2 85.00 0.463 10.10 0 26.43 0.95 22.10
60 CEIX 83.61 20 Sep '24 161 80.00 0.493 13.30 0 87.50 0.454 11.50 8 29.66 0.95 24.80
61 CEIX 83.61 20 Sep '24 161 87.50 0.480 9.60 0 80.00 0.466 7.70 0 20.69 0.95 17.30
62 CEIX 83.61 20 Sep '24 161 82.50 0.490 12.00 2 87.50 0.454 11.50 8 28.11 0.94 23.50
63 CEIX 83.61 20 Sep '24 161 87.50 0.480 9.60 0 85.00 0.463 10.10 0 23.56 0.94 19.70
64 CEIX 83.61 20 Sep '24 161 80.00 0.493 13.30 0 82.50 0.433 7.50 0 24.88 0.93 20.80
65 CEIX 83.61 20 Sep '24 161 87.50 0.480 9.60 0 82.50 0.433 7.50 0 20.45 0.91 17.10
66 CEIX 83.61 20 Sep '24 161 85.00 0.438 10.70 0 80.00 0.466 7.70 0 22.01 0.90 18.40
67 CEIX 83.61 20 Sep '24 161 85.00 0.438 10.70 0 87.50 0.454 11.50 8 26.55 0.89 22.20
68 CEIX 83.61 20 Sep '24 161 85.00 0.438 10.70 0 82.50 0.433 7.50 0 21.77 0.87 18.20
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.