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 Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 CCJ 49.21 12 Apr '24 7 30.00 1.610 19.40 8 31.00 2.050 18.15 0 1.25 1.00 0.80 0.44
2 CCJ 49.21 12 Apr '24 7 38.50 0.867 10.85 0 39.00 1.074 10.15 0 0.70 0.50 0.71 0.21
3 CCJ 49.21 19 Apr '24 14 34.00 0.993 15.40 0 35.00 1.123 14.20 50 1.20 1.00 0.83 0.13
4 CCJ 49.21 19 Apr '24 14 32.00 1.183 17.45 0 33.00 1.260 15.75 0 1.70 1.00 0.59 0.08
5 CCJ 49.21 19 Apr '24 14 36.00 0.751 13.55 0 36.50 0.827 12.70 0 0.85 0.50 0.59 0.08
6 CCJ 49.21 19 Apr '24 14 42.00 0.536 7.85 10 42.50 0.577 6.70 0 1.15 0.50 0.43 0.04
7 CCJ 49.21 17 Jan '25 287 20.00 0.453 30.50 1 23.00 0.493 25.95 2 4.55 3.00 0.66 0.04
8 CCJ 49.21 21 Jun '24 77 20.00 1.067 31.10 2 23.00 1.092 25.35 0 5.75 3.00 0.52 0.03
9 CCJ 49.21 12 Apr '24 7 45.50 0.464 3.95 5 46.00 0.482 3.35 12 0.60 0.50 0.83 0.02
10 CCJ 49.21 12 Apr '24 7 44.50 0.509 4.90 10 45.00 0.512 4.30 16 0.60 0.50 0.83 0.00
11 CCJ 49.21 12 Apr '24 7 47.50 0.445 2.27 111 48.00 0.446 1.86 471 0.41 0.50 1.22 0.00
12 CCJ 49.21 16 Jan '26 651 23.00 0.359 29.55 0 25.00 0.359 27.15 5 2.40 2.00 0.83  0
13 CCJ 49.21 12 Apr '24 7 49.00 0.436 1.31 237 49.50 0.434 1.03 370 0.28 0.50 1.79 -0.00
14 CCJ 49.21 12 Apr '24 7 48.50 0.437 1.59 209 49.00 0.436 1.27 237 0.32 0.50 1.56 -0.00
15 CCJ 49.21 12 Apr '24 7 49.50 0.434 1.06 370 50.00 0.432 0.82 1,199 0.24 0.50 2.08 -0.00
16 CCJ 49.21 12 Apr '24 7 47.00 0.449 2.66 254 47.50 0.445 2.20 111 0.46 0.50 1.09 -0.00
17 CCJ 49.21 19 Apr '24 14 43.50 0.492 6.05 1 44.00 0.487 5.40 14 0.65 0.50 0.77 -0.01
18 CCJ 49.21 12 Apr '24 7 48.00 0.446 1.91 471 48.50 0.437 1.55 209 0.36 0.50 1.39 -0.01
19 CCJ 49.21 12 Apr '24 7 44.00 0.523 5.40 3 44.50 0.509 4.75 10 0.65 0.50 0.77 -0.01
20 CCJ 49.21 12 Apr '24 7 46.00 0.482 3.50 12 46.50 0.467 2.97 47 0.53 0.50 0.94 -0.02
21 CCJ 49.21 12 Apr '24 7 46.50 0.467 3.10 47 47.00 0.449 2.56 254 0.54 0.50 0.93 -0.02
22 CCJ 49.21 19 Apr '24 14 42.50 0.577 7.20 0 43.00 0.558 6.35 74 0.85 0.50 0.59 -0.02
23 CCJ 49.21 19 Apr '24 14 36.50 0.827 12.90 0 37.00 0.795 12.20 5 0.70 0.50 0.71 -0.03
24 CCJ 49.21 12 Apr '24 7 38.00 0.907 11.35 1 38.50 0.867 10.70 0 0.65 0.50 0.77 -0.04
25 CCJ 49.21 12 Apr '24 7 37.50 0.947 11.85 0 38.00 0.907 11.15 1 0.70 0.50 0.71 -0.04
26 CCJ 49.21 19 Apr '24 14 46.50 0.458 3.45 101 47.00 0.415 2.73 121 0.72 0.50 0.69 -0.04
27 CCJ 49.21 12 Apr '24 7 45.00 0.512 4.45 16 45.50 0.464 3.80 5 0.65 0.50 0.77 -0.05
28 CCJ 49.21 19 Apr '24 14 45.50 0.474 4.25 6 46.00 0.414 2.96 15 1.29 0.50 0.39 -0.06
29 CCJ 49.21 19 Apr '24 14 45.00 0.535 4.95 443 45.50 0.474 4.15 6 0.80 0.50 0.63 -0.06
30 CCJ 49.21 19 Apr '24 14 43.00 0.558 6.60 74 43.50 0.492 5.80 1 0.80 0.50 0.63 -0.07
31 CCJ 49.21 12 Apr '24 7 34.00 1.241 15.35 0 35.00 1.155 14.15 0 1.20 1.00 0.83 -0.09
32 CCJ 49.21 19 Apr '24 14 40.00 0.753 9.65 1 40.50 0.642 8.10 0 1.55 0.50 0.32 -0.11
33 CCJ 49.21 19 Apr '24 14 44.00 0.487 5.55 14 44.50 0.358 4.55 5 1.00 0.50 0.50 -0.13
34 CCJ 49.21 19 Apr '24 14 37.00 0.795 12.40 5 37.50 0.664 11.45 0 0.95 0.50 0.53 -0.13
35 CCJ 49.21 19 Apr '24 14 33.00 1.260 16.65 0 34.00 0.993 15.20 0 1.45 1.00 0.69 -0.27
36 CCJ 49.21 12 Apr '24 7 43.50 0.798 6.40 5 44.00 0.523 5.20 3 1.20 0.50 0.42 -0.27
37 CCJ 49.21 21 Jun '24 77 15.00 1.733 35.80 0 18.00 1.423 30.30 0 5.50 3.00 0.55 -0.31
38 CCJ 49.21 12 Apr '24 7 33.00 1.573 16.50 0 34.00 1.241 15.15 0 1.35 1.00 0.74 -0.33
39 CCJ 49.21 12 Apr '24 7 41.50 0.942 8.30 0 42.00 0.596 7.15 0 1.15 0.50 0.43 -0.35
40 CCJ 49.21 19 Apr '24 14 41.00 0.985 9.30 0 41.50 0.568 7.75 0 1.55 0.50 0.32 -0.42
41 CCJ 49.21 12 Apr '24 7 39.50 1.312 10.65 1 40.00 0.813 9.20 1 1.45 0.50 0.34 -0.50
42 CCJ 49.21 12 Apr '24 7 37.00 1.623 13.20 1 37.50 0.947 11.65 0 1.55 0.50 0.32 -0.68
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.