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 CLS 49.39 1.8M 17 May '24 42 47.50 C 5.40 31 7.11 0.692 7.98%
2 CLS 49.39 1.8M 17 May '24 42 50.00 C 4.20 21 8.50 0.691 10.64%
3 CLS 49.39 1.8M 17 May '24 42 52.50 C 3.20 43 6.48 0.667 13.66%
4 CLS 49.39 1.8M 21 Jun '24 77 45.00 C 7.70 16 6.70 0.647 7.94%
5 CLS 49.39 1.8M 19 Jul '24 105 45.00 C 8.20 0 7.71 0.644 9.25%
6 CLS 49.39 1.8M 15 Nov '24 224 45.00 C 10.90 0 13.18 0.642 16.91%
7 CLS 49.39 1.8M 17 May '24 42 45.00 C 5.30 1 1.84 0.629 2.06%
8 CLS 49.39 1.8M 21 Jun '24 77 47.50 C 6.30 3 8.93 0.621 10.23%
9 CLS 49.39 1.8M 21 Feb '25 322 45.00 C 12.80 0 17.03 0.621 22.98%
10 CLS 49.39 1.8M 15 Nov '24 224 50.00 C 8.70 0 17.61 0.618 22.88%
11 CLS 49.39 1.8M 21 Jun '24 77 52.50 C 4.10 0 8.30 0.616 15.92%
12 CLS 49.39 1.8M 18 Oct '24 196 50.00 C 7.80 0 15.79 0.607 20.22%
13 CLS 49.39 1.8M 17 Apr '25 377 45.00 C 13.20 0 17.84 0.605 24.34%
14 CLS 49.39 1.8M 17 Apr '25 377 50.00 C 11.40 0 23.08 0.601 31.61%
15 CLS 49.39 1.8M 21 Jun '24 77 50.00 C 5.10 14 10.33 0.600 12.89%
16 CLS 49.39 1.8M 18 Oct '24 196 47.50 C 8.70 0 13.79 0.597 16.74%
17 CLS 49.39 1.8M 16 Aug '24 133 50.00 C 6.70 3 13.57 0.588 17.12%
18 CLS 49.39 1.8M 17 Jan '25 287 47.50 C 9.50 0 15.41 0.587 19.08%
19 CLS 49.39 1.8M 16 Aug '24 133 52.50 C 5.70 0 11.54 0.587 20.16%
20 CLS 49.39 1.8M 20 Dec '24 259 52.50 C 7.20 0 14.58 0.585 24.44%
21 CLS 49.39 1.8M 16 Aug '24 133 45.00 C 8.70 0 8.73 0.584 10.59%
22 CLS 49.39 1.8M 20 Sep '24 168 45.00 C 9.80 0 10.95 0.578 13.67%
23 CLS 49.39 1.8M 19 Jul '24 105 47.50 C 6.90 1 10.14 0.578 11.79%
24 CLS 49.39 1.8M 21 Feb '25 322 50.00 C 9.00 0 18.22 0.573 23.79%
25 CLS 49.39 1.8M 17 Jan '25 287 45.00 C 11.90 1 15.21 0.572 20.03%
26 CLS 49.39 1.8M 20 Dec '24 259 47.50 C 10.50 0 17.43 0.568 22.14%
27 CLS 49.39 1.8M 19 Jul '24 105 50.00 C 5.70 3 11.54 0.567 14.44%
28 CLS 49.39 1.8M 19 Jul '24 105 52.50 C 4.70 21 9.52 0.566 17.48%
29 CLS 49.39 1.8M 20 Sep '24 168 52.50 C 5.40 0 10.93 0.565 19.35%
30 CLS 49.39 1.8M 17 Jan '25 287 50.00 C 9.60 0 19.44 0.563 25.66%
31 CLS 49.39 1.8M 20 Dec '24 259 50.00 C 7.90 1 16.00 0.560 20.51%
32 CLS 49.39 1.8M 20 Sep '24 168 50.00 C 6.60 3 13.36 0.558 16.85%
33 CLS 49.39 1.8M 20 Sep '24 168 47.50 C 8.30 0 12.98 0.557 15.60%
34 CLS 49.39 1.8M 18 Oct '24 196 52.50 C 6.70 3 13.57 0.556 22.98%
35 CLS 49.39 1.8M 18 Oct '24 196 45.00 C 9.10 0 9.54 0.551 11.69%
36 CLS 49.39 1.8M 17 Apr '25 377 47.50 C 12.40 1 21.28 0.540 28.41%
37 CLS 49.39 1.8M 19 Apr '24 14 45.00 C 4.80 380 0.83 0.539 0.92%
38 CLS 49.39 1.8M 19 Apr '24 14 52.50 C 0.85 24 1.72 0.535 8.16%
39 CLS 49.39 1.8M 19 Apr '24 14 47.50 C 3.00 234 2.25 0.532 2.39%
40 CLS 49.39 1.8M 20 Jun '25 441 45.00 C 14.30 0 20.06 0.531 28.24%
41 CLS 49.39 1.8M 20 Dec '24 259 45.00 C 10.30 0 11.97 0.529 15.12%
42 CLS 49.39 1.8M 16 Jan '26 651 52.50 C 13.80 0 27.94 0.520 47.51%
43 CLS 49.39 1.8M 19 Apr '24 14 50.00 C 1.65 925 3.34 0.519 4.73%
44 CLS 49.39 1.8M 16 Jan '26 651 45.00 C 16.00 0 23.51 0.502 34.77%
45 CLS 49.39 1.8M 21 Feb '25 322 47.50 C 9.90 0 16.22 0.491 20.28%
46 CLS 49.39 1.8M 16 Jan '26 651 50.00 C 13.00 0 26.32 0.483 37.40%
47 CLS 49.39 1.8M 16 Jan '26 651 47.50 C 15.90 0 28.37 0.463 41.83%
48 CLS 49.39 1.8M 18 Jun '26 804 50.00 C 14.50 0 29.36 0.422 43.31%
49 CLS 49.39 1.8M 18 Jun '26 804 45.00 C 16.70 0 24.92 0.416 37.66%
50 CLS 49.39 1.8M 18 Jun '26 804 47.50 C 15.60 0 27.76 0.386 40.57%
51 CLS 49.39 1.8M 18 Jun '26 804 52.50 C 14.00 0 28.35 0.384 48.35%
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.