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   
Long Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Call
LEG VOLUME
SPREAD
 
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 Long Call Short Call Credit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 CCJ 49.21 12 Apr '24 7 37.50 0.947 11.85 0 37.00 1.623 12.15 1 -0.30 0.50 2.50 0.68
2 CCJ 49.21 12 Apr '24 7 40.00 0.813 9.35 1 39.50 1.312 9.65 1 -0.30 0.50 2.50 0.50
3 CCJ 49.21 19 Apr '24 14 41.50 0.568 7.95 0 41.00 0.985 8.00 0 -0.05 0.50 1.11 0.42
4 CCJ 49.21 12 Apr '24 7 42.00 0.596 7.35 0 41.50 0.942 7.65 0 -0.30 0.50 2.50 0.35
5 CCJ 49.21 12 Apr '24 7 34.00 1.241 15.35 0 33.00 1.573 16.15 0 -0.80 1.00 5.00 0.33
6 CCJ 49.21 21 Jun '24 77 18.00 1.423 33.20 0 15.00 1.733 33.90 0 -0.70 3.00 1.30 0.31
7 CCJ 49.21 12 Apr '24 7 44.00 0.523 5.40 3 43.50 0.798 5.70 5 -0.30 0.50 2.50 0.27
8 CCJ 49.21 19 Apr '24 14 34.00 0.993 15.40 0 33.00 1.260 15.75 0 -0.35 1.00 1.54 0.27
9 CCJ 49.21 19 Apr '24 14 37.50 0.664 12.05 0 37.00 0.795 12.20 5 -0.15 0.50 1.43 0.13
10 CCJ 49.21 19 Apr '24 14 44.50 0.358 5.10 5 44.00 0.487 5.40 14 -0.30 0.50 2.50 0.13
11 CCJ 49.21 19 Apr '24 14 40.50 0.642 9.15 0 40.00 0.753 9.25 1 -0.10 0.50 1.25 0.11
12 CCJ 49.21 12 Apr '24 7 35.00 1.155 14.35 0 34.00 1.241 15.15 0 -0.80 1.00 5.00 0.09
13 CCJ 49.21 19 Apr '24 14 43.50 0.492 6.05 1 43.00 0.558 6.35 74 -0.30 0.50 2.50 0.07
14 CCJ 49.21 19 Apr '24 14 45.50 0.474 4.25 6 45.00 0.535 4.55 443 -0.30 0.50 2.50 0.06
15 CCJ 49.21 19 Apr '24 14 46.00 0.414 3.85 15 45.50 0.474 4.15 6 -0.30 0.50 2.50 0.06
16 CCJ 49.21 12 Apr '24 7 45.50 0.464 3.95 5 45.00 0.512 4.30 16 -0.35 0.50 3.33 0.05
17 CCJ 49.21 19 Apr '24 14 47.00 0.415 3.10 121 46.50 0.458 3.35 101 -0.25 0.50 2.00 0.04
18 CCJ 49.21 12 Apr '24 7 38.00 0.907 11.35 1 37.50 0.947 11.65 0 -0.30 0.50 2.50 0.04
19 CCJ 49.21 12 Apr '24 7 38.50 0.867 10.85 0 38.00 0.907 11.15 1 -0.30 0.50 2.50 0.04
20 CCJ 49.21 19 Apr '24 14 37.00 0.795 12.40 5 36.50 0.827 12.70 0 -0.30 0.50 2.50 0.03
21 CCJ 49.21 19 Apr '24 14 43.00 0.558 6.60 74 42.50 0.577 6.70 0 -0.10 0.50 1.25 0.02
22 CCJ 49.21 12 Apr '24 7 47.00 0.449 2.66 254 46.50 0.467 2.97 47 -0.31 0.50 2.63 0.02
23 CCJ 49.21 12 Apr '24 7 46.50 0.467 3.10 47 46.00 0.482 3.35 12 -0.25 0.50 2.00 0.02
24 CCJ 49.21 12 Apr '24 7 44.50 0.509 4.90 10 44.00 0.523 5.20 3 -0.30 0.50 2.50 0.01
25 CCJ 49.21 12 Apr '24 7 48.50 0.437 1.59 209 48.00 0.446 1.86 471 -0.27 0.50 2.17 0.01
26 CCJ 49.21 19 Apr '24 14 44.00 0.487 5.55 14 43.50 0.492 5.80 1 -0.25 0.50 2.00 0.01
27 CCJ 49.21 12 Apr '24 7 47.50 0.445 2.27 111 47.00 0.449 2.56 254 -0.29 0.50 2.38 0.00
28 CCJ 49.21 12 Apr '24 7 49.00 0.436 1.31 237 48.50 0.437 1.55 209 -0.24 0.50 1.92 0.00
29 CCJ 49.21 12 Apr '24 7 49.50 0.434 1.06 370 49.00 0.436 1.27 237 -0.21 0.50 1.72 0.00
30 CCJ 49.21 16 Jan '26 651 25.00 0.359 28.25 5 23.00 0.359 28.75 0 -0.50 2.00 1.33  0
31 CCJ 49.21 12 Apr '24 7 48.00 0.446 1.91 471 47.50 0.445 2.20 111 -0.29 0.50 2.38 -0.00
32 CCJ 49.21 12 Apr '24 7 45.00 0.512 4.45 16 44.50 0.509 4.75 10 -0.30 0.50 2.50 -0.00
33 CCJ 49.21 12 Apr '24 7 46.00 0.482 3.50 12 45.50 0.464 3.80 5 -0.30 0.50 2.50 -0.02
34 CCJ 49.21 21 Jun '24 77 23.00 1.092 28.10 0 20.00 1.067 28.80 2 -0.70 3.00 1.30 -0.03
35 CCJ 49.21 17 Jan '25 287 23.00 0.493 28.30 2 20.00 0.453 29.50 1 -1.20 3.00 1.67 -0.04
36 CCJ 49.21 19 Apr '24 14 42.50 0.577 7.20 0 42.00 0.536 7.25 10 -0.05 0.50 1.11 -0.04
37 CCJ 49.21 19 Apr '24 14 36.50 0.827 12.90 0 36.00 0.751 13.20 0 -0.30 0.50 2.50 -0.08
38 CCJ 49.21 19 Apr '24 14 33.00 1.260 16.65 0 32.00 1.183 17.20 0 -0.55 1.00 2.22 -0.08
39 CCJ 49.21 19 Apr '24 14 35.00 1.123 14.70 50 34.00 0.993 15.20 0 -0.50 1.00 2.00 -0.13
40 CCJ 49.21 12 Apr '24 7 39.00 1.074 10.60 0 38.50 0.867 10.70 0 -0.10 0.50 1.25 -0.21
41 CCJ 49.21 12 Apr '24 7 31.00 2.050 18.75 0 30.00 1.610 19.10 8 -0.35 1.00 1.54 -0.44
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.