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   
Short Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Call
LEG VOLUME
MONTHS
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 4, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Strike Short Call Long Call % of
Stock		 Net
IVol		 Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 CCJ 48.36 31.00 5 Apr '24 0.359 18.25 2 21 Jun '24 0.905 17.65 0 1.00 0.55 0.60
2 CCJ 48.36 36.00 5 Apr '24 0.359 13.35 0 21 Jun '24 0.779 12.35 1 1.00 0.42 1.00
3 CCJ 48.36 32.00 5 Apr '24 0.359 17.00 0 21 Jun '24 0.736 16.65 0 1.00 0.38 0.35
4 CCJ 48.36 33.00 5 Apr '24 0.359 16.30 2 21 Jun '24 0.671 14.45 3 1.00 0.31 1.85
5 CCJ 48.36 30.00 5 Apr '24 0.359 19.40 0 21 Jun '24 0.651 17.90 0 1.00 0.29 1.50
6 CCJ 48.36 38.00 5 Apr '24 0.359 10.95 1 21 Jun '24 0.630 11.35 1 -0.00 0.27 -0.40
7 CCJ 48.36 37.00 5 Apr '24 0.359 12.05 0 21 Jun '24 0.615 11.40 2 1.00 0.26 0.65
8 CCJ 48.36 34.00 5 Apr '24 0.359 15.20 0 21 Jun '24 0.608 14.85 0 1.00 0.25 0.35
9 CCJ 48.36 41.00 5 Apr '24 0.359 8.05 3 21 Jun '24 0.601 8.95 30 -0.00 0.24 -0.90
10 CCJ 48.36 43.00 26 Apr '24 0.321 6.65 6 21 Jun '24 0.523 7.55 15 -0.00 0.20 -0.90
11 CCJ 48.36 40.00 5 Apr '24 0.359 8.95 4 21 Jun '24 0.550 9.75 109 -0.00 0.19 -0.80
12 CCJ 48.36 41.00 26 Apr '24 0.421 8.20 0 21 Jun '24 0.601 8.95 30 -0.00 0.18 -0.75
13 CCJ 48.36 43.00 5 Apr '24 0.359 6.00 4 21 Jun '24 0.523 7.55 15 -0.00 0.16 -1.55
14 CCJ 48.36 42.00 5 Apr '24 0.359 6.95 2 21 Jun '24 0.517 8.25 33 -0.00 0.16 -1.30
15 CCJ 48.36 44.00 5 Apr '24 0.359 5.25 7 21 Jun '24 0.511 6.85 15 -0.00 0.15 -1.60
16 CCJ 48.36 45.00 5 Apr '24 0.359 3.50 16 21 Jun '24 0.507 6.25 260 -0.00 0.15 -2.75
17 CCJ 48.36 39.00 5 Apr '24 0.359 9.50 0 21 Jun '24 0.503 10.10 0 -0.00 0.14 -0.60
18 CCJ 48.36 46.00 5 Apr '24 0.359 2.70 18 21 Jun '24 0.502 5.30 54 -0.00 0.14 -2.60
19 CCJ 48.36 47.00 5 Apr '24 0.359 1.61 118 21 Jun '24 0.496 5.05 5 -0.00 0.14 -3.44
20 CCJ 48.36 48.00 5 Apr '24 0.359 0.77 60 21 Jun '24 0.495 4.55 1 -0.00 0.14 -3.78
21 CCJ 48.36 35.00 5 Apr '24 0.359 14.20 17 21 Jun '24 0.487 13.15 7 1.00 0.13 1.05
22 CCJ 48.36 46.00 26 Apr '24 0.403 3.65 7 21 Jun '24 0.502 5.30 54 -0.00 0.10 -1.65
23 CCJ 48.36 43.00 19 Apr '24 0.461 5.75 72 21 Jun '24 0.523 7.55 15 -0.00 0.06 -1.80
24 CCJ 48.36 47.00 12 Apr '24 0.445 2.42 31 21 Jun '24 0.496 5.05 5 -0.00 0.05 -2.63
25 CCJ 48.36 47.00 19 Apr '24 0.451 2.60 129 21 Jun '24 0.496 5.05 5 -0.00 0.05 -2.45
26 CCJ 48.36 48.00 12 Apr '24 0.452 1.54 148 21 Jun '24 0.495 4.55 1 -0.00 0.04 -3.01
27 CCJ 48.36 48.00 26 Apr '24 0.458 2.50 14 21 Jun '24 0.495 4.55 1 -0.00 0.04 -2.05
28 CCJ 48.36 44.00 26 Apr '24 0.475 5.80 10 21 Jun '24 0.511 6.85 15 -0.00 0.04 -1.05
29 CCJ 48.36 44.00 19 Apr '24 0.477 4.90 113 21 Jun '24 0.511 6.85 15 -0.00 0.03 -1.95
30 CCJ 48.36 45.00 26 Apr '24 0.473 4.35 6 21 Jun '24 0.507 6.25 260 -0.00 0.03 -1.90
31 CCJ 48.36 48.00 19 Apr '24 0.464 2.02 613 21 Jun '24 0.495 4.55 1 -0.00 0.03 -2.53
32 CCJ 48.36 46.00 19 Apr '24 0.472 3.30 36 21 Jun '24 0.502 5.30 54 -0.00 0.03 -2.00
33 CCJ 48.36 47.00 26 Apr '24 0.467 3.00 12 21 Jun '24 0.496 5.05 5 -0.00 0.03 -2.05
34 CCJ 48.36 44.00 12 Apr '24 0.501 4.70 0 21 Jun '24 0.511 6.85 15 -0.00 0.01 -2.15
35 CCJ 48.36 45.00 19 Apr '24 0.505 4.05 790 21 Jun '24 0.507 6.25 260 -0.00 0.00 -2.20
36 CCJ 48.36 46.00 12 Apr '24 0.504 2.92 29 21 Jun '24 0.502 5.30 54 -0.00 -0.00 -2.38
37 CCJ 48.36 45.00 12 Apr '24 0.562 4.00 12 21 Jun '24 0.507 6.25 260 -0.00 -0.05 -2.25
38 CCJ 48.36 41.00 12 Apr '24 0.657 7.55 40 21 Jun '24 0.601 8.95 30 -0.00 -0.06 -1.40
39 CCJ 48.36 39.00 19 Apr '24 0.571 9.60 10 21 Jun '24 0.503 10.10 0 -0.00 -0.07 -0.50
40 CCJ 48.36 42.00 12 Apr '24 0.591 7.00 76 21 Jun '24 0.517 8.25 33 -0.00 -0.07 -1.25
41 CCJ 48.36 33.00 19 Apr '24 0.753 15.55 0 21 Jun '24 0.671 14.45 3 1.00 -0.08 1.10
42 CCJ 48.36 42.00 19 Apr '24 0.628 7.00 117 21 Jun '24 0.517 8.25 33 -0.00 -0.11 -1.25
43 CCJ 48.36 43.00 12 Apr '24 0.660 5.90 61 21 Jun '24 0.523 7.55 15 -0.00 -0.14 -1.65
44 CCJ 48.36 42.00 26 Apr '24 0.661 6.85 1 21 Jun '24 0.517 8.25 33 -0.00 -0.14 -1.40
45 CCJ 48.36 36.00 12 Apr '24 0.954 12.50 0 21 Jun '24 0.779 12.35 1 1.00 -0.18 0.15
46 CCJ 48.36 41.00 19 Apr '24 0.815 8.55 41 21 Jun '24 0.601 8.95 30 -0.00 -0.21 -0.40
47 CCJ 48.36 40.00 26 Apr '24 0.777 8.75 2 21 Jun '24 0.550 9.75 109 -0.00 -0.23 -1.00
48 CCJ 48.36 36.00 19 Apr '24 1.012 13.15 0 21 Jun '24 0.779 12.35 1 1.00 -0.23 0.80
49 CCJ 48.36 38.00 19 Apr '24 0.898 10.95 4 21 Jun '24 0.630 11.35 1 -0.00 -0.27 -0.40
50 CCJ 48.36 40.00 19 Apr '24 0.823 9.30 26 21 Jun '24 0.550 9.75 109 -0.00 -0.27 -0.45
51 CCJ 48.36 40.00 12 Apr '24 0.825 9.00 14 21 Jun '24 0.550 9.75 109 -0.00 -0.28 -0.75
52 CCJ 48.36 39.00 26 Apr '24 0.808 10.65 0 21 Jun '24 0.503 10.10 0 1.00 -0.31 0.55
53 CCJ 48.36 37.00 26 Apr '24 0.964 11.75 0 21 Jun '24 0.615 11.40 2 1.00 -0.35 0.35
54 CCJ 48.36 34.00 12 Apr '24 0.976 14.50 2 21 Jun '24 0.608 14.85 0 -0.00 -0.37 -0.35
55 CCJ 48.36 37.00 12 Apr '24 1.004 12.15 0 21 Jun '24 0.615 11.40 2 1.00 -0.39 0.75
56 CCJ 48.36 37.00 19 Apr '24 1.010 12.70 2 21 Jun '24 0.615 11.40 2 1.00 -0.40 1.30
57 CCJ 48.36 38.00 26 Apr '24 1.027 12.20 0 21 Jun '24 0.630 11.35 1 1.00 -0.40 0.85
58 CCJ 48.36 32.00 19 Apr '24 1.287 17.15 0 21 Jun '24 0.736 16.65 0 1.00 -0.55 0.50
59 CCJ 48.36 34.00 19 Apr '24 1.168 15.00 0 21 Jun '24 0.608 14.85 0 1.00 -0.56 0.15
60 CCJ 48.36 38.00 12 Apr '24 1.208 11.10 0 21 Jun '24 0.630 11.35 1 -0.00 -0.58 -0.25
61 CCJ 48.36 35.00 19 Apr '24 1.066 13.95 0 21 Jun '24 0.487 13.15 7 1.00 -0.58 0.80
62 CCJ 48.36 35.00 26 Apr '24 1.091 13.60 0 21 Jun '24 0.487 13.15 7 1.00 -0.60 0.45
63 CCJ 48.36 33.00 12 Apr '24 1.288 15.50 2 21 Jun '24 0.671 14.45 3 1.00 -0.62 1.05
64 CCJ 48.36 25.00 19 Apr '24 1.423 23.75 0 21 Jun '24 0.774 22.65 0 1.00 -0.65 1.10
65 CCJ 48.36 39.00 12 Apr '24 1.173 10.20 2 21 Jun '24 0.503 10.10 0 1.00 -0.67 0.10
66 CCJ 48.36 35.00 12 Apr '24 1.232 14.15 0 21 Jun '24 0.487 13.15 7 1.00 -0.74 1.00
67 CCJ 48.36 30.00 19 Apr '24 1.473 18.95 2 21 Jun '24 0.651 17.90 0 1.00 -0.82 1.05
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.