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 March 28, 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 CLSK 21.21 42.1M 17 May '24 50 21.00 C 4.90 60 22.11 1.607 28.76%
2 CLSK 21.21 42.1M 21 Jun '24 85 21.00 C 6.20 127 28.24 1.595 39.91%
3 CLSK 21.21 42.1M 17 May '24 50 22.00 C 4.50 121 21.22 1.583 31.66%
4 CLSK 21.21 42.1M 20 Sep '24 176 22.00 C 7.40 32 34.89 1.534 59.30%
5 CLSK 21.21 42.1M 3 May '24 36 21.50 C 2.60 40 12.26 1.524 15.53%
6 CLSK 21.21 42.1M 3 May '24 36 21.00 C 2.80 8 12.21 1.523 14.07%
7 CLSK 21.21 42.1M 3 May '24 36 22.00 C 3.60 7 16.97 1.521 24.93%
8 CLSK 21.21 42.1M 20 Sep '24 176 21.00 C 8.50 37 39.09 1.515 65.22%
9 CLSK 21.21 42.1M 26 Apr '24 29 21.00 C 3.00 43 13.15 1.499 15.32%
10 CLSK 21.21 42.1M 26 Apr '24 29 21.50 C 3.30 30 15.56 1.485 20.04%
11 CLSK 21.21 42.1M 26 Apr '24 29 22.00 C 3.10 185 14.62 1.484 21.48%
12 CLSK 21.21 42.1M 3 May '24 36 20.50 C 4.00 0 15.51 1.479 19.12%
13 CLSK 21.21 42.1M 19 Apr '24 22 22.00 C 2.50 294 11.79 1.438 17.58%
14 CLSK 21.21 42.1M 19 Apr '24 22 21.00 C 3.00 340 13.15 1.431 15.32%
15 CLSK 21.21 42.1M 19 Apr '24 22 21.50 C 2.75 106 12.97 1.423 16.47%
16 CLSK 21.21 42.1M 19 Apr '24 22 20.50 C 3.20 14 11.74 1.417 13.83%
17 CLSK 21.21 42.1M 18 Jul '25 477 22.00 C 11.30 0 53.28 1.412 122.00%
18 CLSK 21.21 42.1M 12 Apr '24 15 22.00 C 1.95 836 9.19 1.363 14.23%
19 CLSK 21.21 42.1M 12 Apr '24 15 21.00 C 2.30 268 9.85 1.336 11.05%
20 CLSK 21.21 42.1M 12 Apr '24 15 21.50 C 2.00 139 9.43 1.331 11.92%
21 CLSK 21.21 42.1M 12 Apr '24 15 20.50 C 2.55 79 8.68 1.324 9.86%
22 CLSK 21.21 42.1M 5 Apr '24 8 21.50 C 1.00 750 4.71 1.263 6.38%
23 CLSK 21.21 42.1M 26 Apr '24 29 20.50 C 2.70 9 9.38 1.255 10.75%
24 CLSK 21.21 42.1M 5 Apr '24 8 22.00 C 1.10 1,297 5.19 1.251 9.40%
25 CLSK 21.21 42.1M 5 Apr '24 8 21.00 C 1.60 780 6.55 1.239 7.09%
26 CLSK 21.21 42.1M 5 Apr '24 8 20.50 C 1.85 95 5.37 1.235 5.89%
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.