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 9, 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 CPRI 44.03 19 Apr '24 10 47.50 0.390 0.20 34 50.00 0.466 0.05 6 0.15 2.50 16.67 0.08
2 CPRI 44.03 19 Apr '24 10 45.00 0.326 0.60 409 47.50 0.390 0.15 34 0.45 2.50 5.56 0.06
3 CPRI 44.03 17 May '24 38 45.00 0.590 3.00 40 47.50 0.633 2.10 65 0.90 2.50 2.78 0.04
4 CPRI 44.03 17 Jan '25 283 40.00 0.489 10.90 0 42.50 0.501 7.90 0 3.00 2.50 0.83 0.01
5 CPRI 44.03 21 Jun '24 73 45.00 0.572 4.50 9 47.50 0.577 2.85 0 1.65 2.50 1.52 0.01
6 CPRI 44.03 17 May '24 38 47.50 0.633 2.40 65 50.00 0.631 1.50 174 0.90 2.50 2.78 -0.00
7 CPRI 44.03 16 Jan '26 647 45.00 0.179 9.10 40 47.50 0.166 5.90 163 3.20 2.50 0.78 -0.01
8 CPRI 44.03 16 Jan '26 647 47.50 0.166 6.00 163 50.00 0.151 3.90 0 2.10 2.50 1.19 -0.02
9 CPRI 44.03 20 Sep '24 164 40.00 0.532 8.80 0 42.50 0.516 6.30 0 2.50 2.50 1.00 -0.02
10 CPRI 44.03 15 Nov '24 220 47.50 0.411 5.00 0 50.00 0.394 2.65 0 2.35 2.50 1.06 -0.02
11 CPRI 44.03 16 Aug '24 129 47.50 0.466 4.10 0 50.00 0.449 2.25 0 1.85 2.50 1.35 -0.02
12 CPRI 44.03 18 Oct '24 192 42.50 0.503 7.90 0 45.00 0.476 5.50 0 2.40 2.50 1.04 -0.03
13 CPRI 44.03 17 Jan '25 283 47.50 0.396 5.70 0 50.00 0.368 3.40 0 2.30 2.50 1.09 -0.03
14 CPRI 44.03 18 Oct '24 192 40.00 0.532 9.50 0 42.50 0.503 6.80 0 2.70 2.50 0.93 -0.03
15 CPRI 44.03 20 Sep '24 164 42.50 0.516 7.60 0 45.00 0.483 5.20 0 2.40 2.50 1.04 -0.03
16 CPRI 44.03 18 Oct '24 192 45.00 0.476 6.30 0 47.50 0.434 4.00 0 2.30 2.50 1.09 -0.04
17 CPRI 44.03 20 Sep '24 164 45.00 0.483 5.70 0 47.50 0.437 3.60 0 2.10 2.50 1.19 -0.05
18 CPRI 44.03 20 Sep '24 164 47.50 0.437 4.30 0 50.00 0.390 2.40 1 1.90 2.50 1.32 -0.05
19 CPRI 44.03 17 Jan '25 283 42.50 0.501 9.30 0 45.00 0.450 6.30 0 3.00 2.50 0.83 -0.05
20 CPRI 44.03 17 Jan '25 283 45.00 0.450 7.50 0 47.50 0.396 4.90 0 2.60 2.50 0.96 -0.05
21 CPRI 44.03 18 Oct '24 192 47.50 0.434 4.80 0 50.00 0.373 2.65 20 2.15 2.50 1.16 -0.06
22 CPRI 44.03 16 Aug '24 129 45.00 0.554 5.60 0 47.50 0.466 3.40 0 2.20 2.50 1.14 -0.09
23 CPRI 44.03 21 Jun '24 73 42.50 0.750 6.80 0 45.00 0.572 4.00 9 2.80 2.50 0.89 -0.18
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.