Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 March 21, 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 CDLX 15.24 2.0M 17 May '24 57 17.50 C 1.30 8 8.53 1.253 25.54%
2 CDLX 15.24 2.0M 18 Oct '24 211 12.50 C 6.00 0 21.39 1.160 35.28%
3 CDLX 15.24 2.0M 20 Dec '24 274 12.50 C 6.60 0 25.33 1.125 44.68%
4 CDLX 15.24 2.0M 19 Jul '24 120 12.50 C 4.80 181 13.52 1.082 19.73%
5 CDLX 15.24 2.0M 20 Dec '24 274 15.00 C 5.50 13 34.51 1.077 54.00%
6 CDLX 15.24 2.0M 19 Apr '24 29 12.50 C 2.55 131 -1.25 1.072 -1.50%
7 CDLX 15.24 2.0M 18 Oct '24 211 17.50 C 4.00 1 26.25 1.070 55.69%
8 CDLX 15.24 2.0M 20 Dec '24 274 20.00 C 3.90 0 25.59 1.065 76.37%
9 CDLX 15.24 2.0M 17 May '24 57 15.00 C 1.85 21 10.56 1.065 12.02%
10 CDLX 15.24 2.0M 18 Oct '24 211 20.00 C 2.15 0 14.11 1.058 52.79%
11 CDLX 15.24 2.0M 20 Dec '24 274 17.50 C 4.70 4 30.84 1.056 66.03%
12 CDLX 15.24 2.0M 17 May '24 57 20.00 C 0.90 0 5.91 1.046 39.47%
13 CDLX 15.24 2.0M 17 May '24 57 12.50 C 3.60 0 5.64 1.018 7.39%
14 CDLX 15.24 2.0M 19 Jul '24 120 15.00 C 2.80 222 16.80 1.010 20.58%
15 CDLX 15.24 2.0M 18 Oct '24 211 15.00 C 4.10 20 25.33 0.989 34.65%
16 CDLX 15.24 2.0M 19 Apr '24 29 20.00 C 0.30 83 1.97 0.969 33.87%
17 CDLX 15.24 2.0M 19 Apr '24 29 15.00 C 1.60 200 8.92 0.959 9.97%
18 CDLX 15.24 2.0M 19 Jul '24 120 20.00 C 1.50 3 9.84 0.958 45.56%
19 CDLX 15.24 2.0M 19 Apr '24 29 17.50 C 0.70 352 4.59 0.924 20.36%
20 CDLX 15.24 2.0M 19 Jul '24 120 17.50 C 1.95 1 12.80 0.914 31.68%
Go to the old report

Data Provided by HistoricalOptionData.com
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.