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 11, 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 CIEN 47.10 1.5M 19 Apr '24 8 40.00 C 5.50 0 -3.40 1.232 -3.85%
2 CIEN 47.10 1.5M 17 May '24 36 40.00 C 5.30 0 -3.82 0.862 -4.31%
3 CIEN 47.10 1.5M 19 Jul '24 99 40.00 C 8.40 0 2.76 0.544 3.36%
4 CIEN 47.10 1.5M 19 Apr '24 8 55.00 C  0 0 0.00 0.501 16.77%
5 CIEN 47.10 1.5M 18 Oct '24 190 40.00 C 9.80 0 5.73 0.467 7.24%
6 CIEN 47.10 1.5M 21 Jun '24 71 40.00 C 8.00 23 1.91 0.466 2.30%
7 CIEN 47.10 1.5M 17 Jan '25 281 40.00 C 11.00 0 8.28 0.413 10.80%
8 CIEN 47.10 1.5M 21 Jun '24 71 45.00 C 4.40 0 4.88 0.407 5.39%
9 CIEN 47.10 1.5M 17 Jan '25 281 45.00 C 8.00 2 12.53 0.405 15.09%
10 CIEN 47.10 1.5M 18 Oct '24 190 45.00 C 6.60 0 9.55 0.398 11.11%
11 CIEN 47.10 1.5M 21 Jun '24 71 50.00 C 1.95 7 4.14 0.384 10.74%
12 CIEN 47.10 1.5M 19 Jul '24 99 45.00 C 4.80 0 5.73 0.383 6.38%
13 CIEN 47.10 1.5M 17 Jan '25 281 50.00 C 5.60 1 11.89 0.382 20.48%
14 CIEN 47.10 1.5M 17 Jan '25 281 55.00 C 3.90 34 8.28 0.380 27.31%
15 CIEN 47.10 1.5M 21 Jun '24 71 55.00 C 0.80 20 1.70 0.379 18.79%
16 CIEN 47.10 1.5M 18 Oct '24 190 50.00 C 4.10 0 8.70 0.377 16.28%
17 CIEN 47.10 1.5M 18 Oct '24 190 55.00 C 2.55 0 5.41 0.374 23.46%
18 CIEN 47.10 1.5M 19 Jul '24 99 50.00 C 2.40 0 5.10 0.368 11.86%
19 CIEN 47.10 1.5M 19 Jul '24 99 55.00 C 1.10 0 2.34 0.359 19.57%
20 CIEN 47.10 1.5M 17 May '24 36 55.00 C 0.10 14 0.21 0.326 17.02%
21 CIEN 47.10 1.5M 19 Apr '24 8 45.00 C 1.90 10 -0.42 0.322 -0.44%
22 CIEN 47.10 1.5M 17 May '24 36 45.00 C 3.00 41 1.91 0.320 2.04%
23 CIEN 47.10 1.5M 16 Jan '26 645 55.00 C 5.60 0 11.89 0.309 32.53%
24 CIEN 47.10 1.5M 19 Apr '24 8 50.00 C 0.05 3 0.11 0.309 6.27%
25 CIEN 47.10 1.5M 16 Jan '26 645 40.00 C 14.40 0 15.50 0.304 22.32%
26 CIEN 47.10 1.5M 17 May '24 36 50.00 C 0.65 72 1.38 0.293 7.64%
27 CIEN 47.10 1.5M 16 Jan '26 645 45.00 C 11.60 0 20.17 0.292 26.76%
28 CIEN 47.10 1.5M 16 Jan '26 645 50.00 C 7.50 0 15.92 0.260 26.26%
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.