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 8, 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 CFG 34.94 8.2M 19 Apr '24 11 30.00 C 4.70 14 -0.69 0.619 -0.79%
2 CFG 34.94 8.2M 19 Apr '24 11 35.00 C 0.95 68 2.72 0.425 2.97%
3 CFG 34.94 8.2M 19 Apr '24 11 32.50 C 2.45 34 0.03 0.421 0.03%
4 CFG 34.94 8.2M 19 Apr '24 11 37.50 C 0.15 170 0.43 0.418 7.79%
5 CFG 34.94 8.2M 19 Jul '24 102 30.00 C 5.60 0 1.89 0.415 2.25%
6 CFG 34.94 8.2M 16 Jan '26 648 32.50 C 5.20 0 7.90 0.380 9.28%
7 CFG 34.94 8.2M 16 Jan '26 648 30.00 C 6.70 0 5.04 0.380 6.23%
8 CFG 34.94 8.2M 21 Jun '24 74 30.00 C 5.20 0 0.74 0.365 0.87%
9 CFG 34.94 8.2M 16 Aug '24 130 30.00 C 4.70 0 -0.69 0.346 -0.79%
10 CFG 34.94 8.2M 18 Oct '24 193 37.50 C 2.30 0 6.58 0.334 14.89%
11 CFG 34.94 8.2M 20 Dec '24 256 30.00 C 6.60 0 4.75 0.334 5.86%
12 CFG 34.94 8.2M 18 Oct '24 193 32.50 C 4.70 0 6.47 0.328 7.47%
13 CFG 34.94 8.2M 19 Jul '24 102 35.00 C 2.40 2 6.87 0.327 7.56%
14 CFG 34.94 8.2M 19 Jul '24 102 32.50 C 3.30 0 2.46 0.323 2.72%
15 CFG 34.94 8.2M 17 May '24 39 35.00 C 1.40 13 4.01 0.322 4.35%
16 CFG 34.94 8.2M 20 Dec '24 256 32.50 C 5.10 0 7.61 0.322 8.91%
17 CFG 34.94 8.2M 18 Oct '24 193 30.00 C 6.20 0 3.61 0.322 4.38%
18 CFG 34.94 8.2M 17 May '24 39 32.50 C 2.90 14 1.32 0.322 1.44%
19 CFG 34.94 8.2M 16 Aug '24 130 32.50 C 4.00 0 4.46 0.320 5.04%
20 CFG 34.94 8.2M 16 Aug '24 130 35.00 C 2.65 0 7.58 0.318 8.39%
21 CFG 34.94 8.2M 17 Jan '25 284 32.50 C 5.50 0 8.76 0.317 10.39%
22 CFG 34.94 8.2M 18 Oct '24 193 35.00 C 3.30 0 9.44 0.315 10.62%
23 CFG 34.94 8.2M 16 Aug '24 130 37.50 C 1.65 0 4.72 0.315 12.65%
24 CFG 34.94 8.2M 19 Jul '24 102 37.50 C 1.35 30 3.86 0.314 11.64%
25 CFG 34.94 8.2M 21 Jun '24 74 32.50 C 3.30 0 2.46 0.312 2.72%
26 CFG 34.94 8.2M 21 Jun '24 74 35.00 C 1.90 9 5.44 0.310 5.93%
27 CFG 34.94 8.2M 17 Jan '25 284 35.00 C 4.20 11 12.02 0.308 13.86%
28 CFG 34.94 8.2M 21 Jun '24 74 37.50 C 0.95 8 2.72 0.308 10.33%
29 CFG 34.94 8.2M 17 Jan '25 284 37.50 C 3.10 0 8.87 0.308 17.78%
30 CFG 34.94 8.2M 17 May '24 39 37.50 C 0.50 42 1.43 0.307 8.89%
31 CFG 34.94 8.2M 20 Dec '24 256 37.50 C 2.40 0 6.87 0.286 15.24%
32 CFG 34.94 8.2M 20 Dec '24 256 35.00 C 3.70 4 10.59 0.284 12.04%
33 CFG 34.94 8.2M 17 Jan '25 284 30.00 C 6.40 0 4.18 0.230 5.12%
34 CFG 34.94 8.2M 16 Jan '26 648 37.50 C 3.30 4 9.44 0.195 18.52%
35 CFG 34.94 8.2M 16 Jan '26 648 35.00 C 4.20 0 12.02 0.128 13.86%
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.