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 Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By   
Data is delayed from April 12, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Stock
Volume		 Short Leg Time Value
% of Stock		 Implied
Volatility		 ROI
(If called)
Expiry Days Strike P/C Price Volume
1 CBRE 89.39 1.6M 19 Apr '24 7 85.00 C 4.10 0 -0.32 0.440 -0.34%
2 CBRE 89.39 1.6M 21 Jun '24 70 85.00 C 7.40 0 3.37 0.374 3.67%
3 CBRE 89.39 1.6M 16 Aug '24 126 85.00 C 9.20 0 5.38 0.360 6.00%
4 CBRE 89.39 1.6M 17 May '24 35 87.50 C 4.80 10 3.26 0.353 3.44%
5 CBRE 89.39 1.6M 20 Sep '24 161 85.00 C 10.20 0 6.50 0.337 7.34%
6 CBRE 89.39 1.6M 15 Nov '24 217 85.00 C 11.60 0 8.07 0.336 9.27%
7 CBRE 89.39 1.6M 17 May '24 35 92.50 C 2.30 5 2.57 0.333 6.21%
8 CBRE 89.39 1.6M 16 Aug '24 126 87.50 C 7.60 0 6.39 0.332 6.98%
9 CBRE 89.39 1.6M 17 May '24 35 90.00 C 3.30 10 3.69 0.332 4.54%
10 CBRE 89.39 1.6M 20 Dec '24 252 85.00 C 12.30 0 8.85 0.328 10.26%
11 CBRE 89.39 1.6M 17 Jan '25 280 85.00 C 13.10 0 9.74 0.328 11.42%
12 CBRE 89.39 1.6M 15 Nov '24 217 87.50 C 10.10 0 9.18 0.326 10.35%
13 CBRE 89.39 1.6M 16 Aug '24 126 90.00 C 6.40 10 7.16 0.316 8.45%
14 CBRE 89.39 1.6M 20 Sep '24 161 92.50 C 6.00 0 6.71 0.315 10.92%
15 CBRE 89.39 1.6M 21 Jun '24 70 90.00 C 4.40 28 4.92 0.314 5.89%
16 CBRE 89.39 1.6M 20 Sep '24 161 87.50 C 8.20 0 7.06 0.312 7.77%
17 CBRE 89.39 1.6M 15 Nov '24 217 92.50 C 7.50 0 8.39 0.312 12.96%
18 CBRE 89.39 1.6M 17 Jan '25 280 90.00 C 10.40 0 11.63 0.311 13.94%
19 CBRE 89.39 1.6M 19 Apr '24 7 87.50 C 2.55 0 0.74 0.311 0.76%
20 CBRE 89.39 1.6M 20 Sep '24 161 90.00 C 7.20 0 8.05 0.311 9.50%
21 CBRE 89.39 1.6M 16 Aug '24 126 92.50 C 5.10 0 5.71 0.308 9.74%
22 CBRE 89.39 1.6M 21 Jun '24 70 92.50 C 3.40 0 3.80 0.307 7.57%
23 CBRE 89.39 1.6M 15 Nov '24 217 90.00 C 8.70 0 9.73 0.306 11.54%
24 CBRE 89.39 1.6M 19 Apr '24 7 90.00 C 1.10 1 1.23 0.300 1.94%
25 CBRE 89.39 1.6M 19 Apr '24 7 92.50 C 0.30 0 0.34 0.283 3.83%
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.