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 July 21, 2022. 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 CGC 2.76 23.4M 5 Aug '22 15 2.00 C 0.40 1 -13.04 2.459 -15.25%
2 CGC 2.76 23.4M 5 Aug '22 15 3.50 C 0.10 203 3.62 1.464 31.58%
3 CGC 2.76 23.4M 12 Aug '22 22 2.50 C 0.44 39 6.52 1.385 7.76%
4 CGC 2.76 23.4M 12 Aug '22 22 3.50 C 0.12 39 4.35 1.384 32.58%
5 CGC 2.76 23.4M 12 Aug '22 22 3.00 C 0.23 15,610 8.33 1.347 18.58%
6 CGC 2.76 23.4M 5 Aug '22 15 2.50 C 0.40 40 5.07 1.326 5.93%
7 CGC 2.76 23.4M 19 Aug '22 29 3.50 C 0.17 106 6.16 1.315 35.14%
8 CGC 2.76 23.4M 5 Aug '22 15 3.00 C 0.18 215 6.52 1.314 16.28%
9 CGC 2.76 23.4M 19 Aug '22 29 2.00 C 0.80 27 1.45 1.305 2.04%
10 CGC 2.76 23.4M 19 Aug '22 29 3.00 C 0.30 1,138 10.87 1.302 21.95%
11 CGC 2.76 23.4M 19 Aug '22 29 2.50 C 0.51 420 9.06 1.296 11.11%
12 CGC 2.76 23.4M 12 Aug '22 22 2.00 C 0.76 39 0.00 1.293 0.00%
13 CGC 2.76 23.4M 26 Aug '22 36 3.50 C 0.19 15 6.88 1.290 36.19%
14 CGC 2.76 23.4M 26 Aug '22 36 3.00 C 0.30 61 10.87 1.284 21.95%
15 CGC 2.76 23.4M 26 Aug '22 36 2.00 C 0.80 0 1.45 1.270 2.04%
16 CGC 2.76 23.4M 26 Aug '22 36 2.50 C 0.51 46 9.06 1.243 11.11%
17 CGC 2.76 23.4M 16 Sep '22 57 2.50 C 0.60 122 12.32 1.165 15.74%
18 CGC 2.76 23.4M 16 Sep '22 57 3.50 C 0.25 66 9.06 1.159 39.44%
19 CGC 2.76 23.4M 18 Nov '22 120 2.50 C 0.71 13 16.30 1.117 21.95%
20 CGC 2.76 23.4M 16 Sep '22 57 3.00 C 0.38 131 13.77 1.112 26.05%
21 CGC 2.76 23.4M 16 Sep '22 57 2.00 C 0.85 3 3.26 1.101 4.71%
22 CGC 2.76 23.4M 18 Nov '22 120 3.50 C 0.39 10 14.13 1.087 47.68%
23 CGC 2.76 23.4M 21 Oct '22 92 2.50 C 0.65 22 14.13 1.075 18.48%
24 CGC 2.76 23.4M 21 Oct '22 92 3.00 C 0.46 340 16.67 1.074 30.43%
25 CGC 2.76 23.4M 21 Oct '22 92 3.50 C 0.33 13 11.96 1.060 44.03%
26 CGC 2.76 23.4M 21 Oct '22 92 2.00 C 0.92 1 5.80 1.043 8.70%
27 CGC 2.76 23.4M 18 Nov '22 120 2.00 C 0.97 4 7.61 1.037 11.73%
28 CGC 2.76 23.4M 16 Dec '22 148 2.50 C 0.74 5 17.39 1.004 23.76%
29 CGC 2.76 23.4M 18 Nov '22 120 3.00 C 0.52 235 18.84 1.003 33.93%
30 CGC 2.76 23.4M 16 Dec '22 148 3.50 C 0.42 12 15.22 0.992 49.57%
31 CGC 2.76 23.4M 20 Jan '23 183 3.50 C 0.48 68 17.39 0.980 53.51%
32 CGC 2.76 23.4M 16 Dec '22 148 3.00 C 0.55 31 19.93 0.974 35.75%
33 CGC 2.76 23.4M 20 Jan '23 183 3.00 C 0.63 90 22.83 0.966 40.85%
34 CGC 2.76 23.4M 20 Jan '23 183 2.50 C 0.78 22 18.84 0.959 26.26%
35 CGC 2.76 23.4M 16 Dec '22 148 2.00 C 1.00 86 8.70 0.942 13.64%
36 CGC 2.76 23.4M 20 Jan '23 183 2.00 C 1.02 1 9.42 0.935 14.94%
37 CGC 2.76 23.4M 19 Jan '24 547 3.50 C 0.81 42 29.35 0.842 79.49%
38 CGC 2.76 23.4M 19 Jan '24 547 2.50 C 1.12 140 31.16 0.833 52.44%
39 CGC 2.76 23.4M 19 Jan '24 547 3.00 C 1.01 76 36.59 0.828 71.43%
40 CGC 2.76 23.4M 19 Jan '24 547 2.00 C 1.25 23 17.75 0.812 32.45%
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.