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 16, 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 CPRI 38.93 3.5M 19 Apr '24 3 35.00 C 3.30 1 -1.62 1.101 -1.77%
2 CPRI 38.93 3.5M 19 Apr '24 3 37.50 C 1.35 1 -0.21 0.704 -0.21%
3 CPRI 38.93 3.5M 17 Jan '25 276 35.00 C 10.00 0 15.59 0.673 20.98%
4 CPRI 38.93 3.5M 17 May '24 31 42.50 C 1.50 1,620 3.85 0.658 13.55%
5 CPRI 38.93 3.5M 19 Apr '24 3 42.50 C 0.05 143 0.13 0.656 9.31%
6 CPRI 38.93 3.5M 15 Nov '24 213 35.00 C 8.50 0 11.74 0.604 15.02%
7 CPRI 38.93 3.5M 17 May '24 31 40.00 C 2.05 2,327 5.27 0.597 8.46%
8 CPRI 38.93 3.5M 17 May '24 31 35.00 C 4.70 100 1.98 0.597 2.25%
9 CPRI 38.93 3.5M 15 Nov '24 213 37.50 C 7.10 0 14.56 0.585 17.81%
10 CPRI 38.93 3.5M 17 Jan '25 276 40.00 C 7.30 24 18.75 0.580 26.46%
11 CPRI 38.93 3.5M 17 Jan '25 276 37.50 C 8.60 142 18.42 0.569 23.64%
12 CPRI 38.93 3.5M 17 May '24 31 37.50 C 3.00 25 4.03 0.566 4.37%
13 CPRI 38.93 3.5M 17 Jan '25 276 42.50 C 6.10 0 15.67 0.559 29.45%
14 CPRI 38.93 3.5M 21 Jun '24 66 42.50 C 2.00 11 5.14 0.550 15.08%
15 CPRI 38.93 3.5M 21 Jun '24 66 37.50 C 3.80 0 6.09 0.550 6.75%
16 CPRI 38.93 3.5M 15 Nov '24 213 42.50 C 4.50 0 11.56 0.533 23.44%
17 CPRI 38.93 3.5M 21 Jun '24 66 35.00 C 5.40 1 3.78 0.524 4.38%
18 CPRI 38.93 3.5M 18 Oct '24 185 40.00 C 5.30 0 13.61 0.520 18.94%
19 CPRI 38.93 3.5M 21 Jun '24 66 40.00 C 2.65 272 6.81 0.509 10.25%
20 CPRI 38.93 3.5M 18 Oct '24 185 42.50 C 4.20 0 10.79 0.501 22.37%
21 CPRI 38.93 3.5M 16 Aug '24 122 42.50 C 2.95 0 7.58 0.501 18.12%
22 CPRI 38.93 3.5M 19 Apr '24 3 40.00 C 0.20 554 0.51 0.498 3.28%
23 CPRI 38.93 3.5M 20 Sep '24 157 35.00 C 6.90 20 7.63 0.497 9.27%
24 CPRI 38.93 3.5M 20 Sep '24 157 40.00 C 4.30 0 11.05 0.487 15.51%
25 CPRI 38.93 3.5M 20 Sep '24 157 42.50 C 3.50 0 8.99 0.486 19.95%
26 CPRI 38.93 3.5M 16 Aug '24 122 40.00 C 3.70 24 9.50 0.481 13.54%
27 CPRI 38.93 3.5M 16 Aug '24 122 37.50 C 4.80 1 8.66 0.473 9.87%
28 CPRI 38.93 3.5M 16 Jan '26 640 35.00 C 11.10 2 18.42 0.351 25.76%
29 CPRI 38.93 3.5M 16 Jan '26 640 40.00 C 8.20 0 21.06 0.322 30.17%
30 CPRI 38.93 3.5M 16 Jan '26 640 37.50 C 8.90 12 19.19 0.293 24.88%
31 CPRI 38.93 3.5M 16 Jan '26 640 42.50 C 6.80 0 17.47 0.276 32.28%
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.