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 24, 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 COR 237.95 920K 17 May '24 23 220.00 C 18.90 0 0.40 0.295 0.43%
2 COR 237.95 920K 21 Jun '24 58 220.00 C 20.80 0 1.20 0.282 1.31%
3 COR 237.95 920K 17 May '24 23 230.00 C 10.60 1 1.11 0.262 1.17%
4 COR 237.95 920K 16 Aug '24 114 220.00 C 24.10 0 2.58 0.248 2.88%
5 COR 237.95 920K 17 May '24 23 240.00 C 4.50 5 1.89 0.234 2.81%
6 COR 237.95 920K 16 Aug '24 114 230.00 C 16.70 0 3.68 0.230 3.95%
7 COR 237.95 920K 17 Jan '25 268 220.00 C 31.60 0 5.74 0.227 6.61%
8 COR 237.95 920K 20 Dec '24 240 220.00 C 28.50 0 4.43 0.226 5.04%
9 COR 237.95 920K 17 May '24 23 250.00 C 1.25 43 0.53 0.224 5.62%
10 COR 237.95 920K 15 Nov '24 205 230.00 C 21.30 0 5.61 0.221 6.16%
11 COR 237.95 920K 20 Dec '24 240 230.00 C 23.30 0 6.45 0.220 7.15%
12 COR 237.95 920K 21 Jun '24 58 230.00 C 11.00 0 1.28 0.219 1.34%
13 COR 237.95 920K 17 Jan '25 268 230.00 C 24.90 0 7.12 0.218 7.96%
14 COR 237.95 920K 16 Aug '24 114 240.00 C 10.90 1 4.58 0.217 5.70%
15 COR 237.95 920K 20 Dec '24 240 240.00 C 17.20 0 7.23 0.210 8.72%
16 COR 237.95 920K 21 Jun '24 58 240.00 C 7.00 1 2.94 0.209 3.92%
17 COR 237.95 920K 17 Jan '25 268 240.00 C 18.90 0 7.94 0.209 9.56%
18 COR 237.95 920K 16 Aug '24 114 250.00 C 6.30 0 2.65 0.206 7.92%
19 COR 237.95 920K 20 Dec '24 240 250.00 C 12.60 0 5.30 0.204 10.94%
20 COR 237.95 920K 15 Nov '24 205 250.00 C 10.80 0 4.54 0.204 10.06%
21 COR 237.95 920K 17 Jan '25 268 250.00 C 13.90 0 5.84 0.202 11.58%
22 COR 237.95 920K 21 Jun '24 58 250.00 C 3.00 7 1.26 0.197 6.41%
23 COR 237.95 920K 20 Jun '25 422 220.00 C 38.10 0 8.47 0.187 10.08%
24 COR 237.95 920K 20 Jun '25 422 240.00 C 25.40 0 10.67 0.184 12.91%
25 COR 237.95 920K 20 Jun '25 422 250.00 C 20.40 0 8.57 0.182 14.92%
26 COR 237.95 920K 20 Jun '25 422 230.00 C 30.60 0 9.52 0.180 10.92%
27 COR 237.95 920K 16 Jan '26 632 230.00 C 37.00 0 12.21 0.150 14.46%
28 COR 237.95 920K 16 Jan '26 632 220.00 C 43.50 0 10.74 0.150 13.14%
29 COR 237.95 920K 16 Jan '26 632 250.00 C 26.00 0 10.93 0.091 17.95%
30 COR 237.95 920K 16 Jan '26 632 240.00 C 31.00 0 13.03 0.055 15.97%
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.