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 5, 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 CDE 4.87 17.8M 17 May '24 42 4.00 C 1.00 249 2.67 0.832 3.36%
2 CDE 4.87 17.8M 21 Jun '24 77 4.00 C 1.15 500 5.75 0.805 7.53%
3 CDE 4.87 17.8M 19 Apr '24 14 5.50 C 0.05 266 1.03 0.795 14.11%
4 CDE 4.87 17.8M 17 May '24 42 4.50 C 0.65 182 5.75 0.777 6.64%
5 CDE 4.87 17.8M 21 Jun '24 77 4.50 C 0.80 99 8.83 0.777 10.57%
6 CDE 4.87 17.8M 19 Apr '24 14 4.00 C 0.85 99 -0.41 0.769 -0.50%
7 CDE 4.87 17.8M 17 May '24 42 5.00 C 0.40 772 8.21 0.767 11.86%
8 CDE 4.87 17.8M 21 Jun '24 77 5.00 C 0.60 2,536 12.32 0.765 17.10%
9 CDE 4.87 17.8M 17 May '24 42 5.50 C 0.25 3,220 5.13 0.759 19.05%
10 CDE 4.87 17.8M 19 Apr '24 14 4.50 C 0.45 147 1.64 0.756 1.81%
11 CDE 4.87 17.8M 17 Jan '25 287 4.50 C 1.40 20 21.15 0.749 29.68%
12 CDE 4.87 17.8M 20 Dec '24 259 5.00 C 1.10 11 22.59 0.745 32.63%
13 CDE 4.87 17.8M 20 Sep '24 168 5.00 C 0.85 110 17.45 0.743 24.38%
14 CDE 4.87 17.8M 20 Dec '24 259 4.00 C 1.55 7 13.96 0.743 20.48%
15 CDE 4.87 17.8M 20 Sep '24 168 4.50 C 1.00 68 12.94 0.741 16.28%
16 CDE 4.87 17.8M 19 Apr '24 14 5.00 C 0.20 1,104 4.11 0.740 7.07%
17 CDE 4.87 17.8M 21 Jun '24 77 5.50 C 0.40 287 8.21 0.737 23.04%
18 CDE 4.87 17.8M 20 Sep '24 168 4.00 C 1.35 119 9.86 0.736 13.64%
19 CDE 4.87 17.8M 20 Sep '24 168 5.50 C 0.60 71 12.32 0.731 28.81%
20 CDE 4.87 17.8M 17 Jan '25 287 5.00 C 1.15 46 23.61 0.731 34.41%
21 CDE 4.87 17.8M 17 Jan '25 287 4.00 C 1.60 495 14.99 0.726 22.32%
22 CDE 4.87 17.8M 20 Dec '24 259 5.50 C 0.80 60 16.43 0.726 35.14%
23 CDE 4.87 17.8M 17 Jan '25 287 5.50 C 0.80 35 16.43 0.707 35.14%
24 CDE 4.87 17.8M 20 Dec '24 259 4.50 C 1.20 50 17.04 0.694 22.62%
25 CDE 4.87 17.8M 16 Jan '26 651 5.00 C 1.70 37 34.91 0.654 57.73%
26 CDE 4.87 17.8M 16 Jan '26 651 5.50 C 1.55 40 31.83 0.653 65.66%
27 CDE 4.87 17.8M 19 Dec '25 623 5.00 C 1.65 71 33.88 0.647 55.28%
28 CDE 4.87 17.8M 19 Dec '25 623 5.50 C 1.40 10 28.75 0.634 58.50%
29 CDE 4.87 17.8M 16 Jan '26 651 4.50 C 1.45 42 22.18 0.627 31.58%
30 CDE 4.87 17.8M 16 Jan '26 651 4.00 C 2.10 23 25.26 0.626 44.40%
31 CDE 4.87 17.8M 19 Dec '25 623 4.50 C 1.65 0 26.28 0.590 39.75%
32 CDE 4.87 17.8M 19 Dec '25 623 4.00 C 1.50 1 12.94 0.575 18.69%
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.