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 CPS 16.15 72K 19 Apr '24 14 12.50 C 3.40 0 -1.55 1.447 -1.96%
2 CPS 16.15 72K 17 May '24 42 15.00 C 2.15 0 6.19 0.950 7.14%
3 CPS 16.15 72K 19 Apr '24 14 15.00 C 1.25 0 0.62 0.887 0.67%
4 CPS 16.15 72K 17 May '24 42 17.50 C 0.95 0 5.88 0.831 15.13%
5 CPS 16.15 72K 20 Dec '24 259 15.00 C 4.50 0 20.74 0.816 28.76%
6 CPS 16.15 72K 20 Dec '24 259 12.50 C 5.60 0 12.07 0.816 18.48%
7 CPS 16.15 72K 18 Oct '24 196 12.50 C 5.10 0 8.98 0.804 13.12%
8 CPS 16.15 72K 17 May '24 42 20.00 C 0.35 7 2.17 0.801 26.58%
9 CPS 16.15 72K 18 Oct '24 196 15.00 C 3.80 0 16.41 0.790 21.46%
10 CPS 16.15 72K 19 Jul '24 105 12.50 C 4.30 0 4.02 0.777 5.49%
11 CPS 16.15 72K 20 Dec '24 259 17.50 C 3.70 6 22.91 0.772 40.56%
12 CPS 16.15 72K 19 Apr '24 14 20.00 C 0.05 0 0.31 0.759 24.22%
13 CPS 16.15 72K 19 Jul '24 105 15.00 C 2.90 0 10.84 0.756 13.21%
14 CPS 16.15 72K 19 Jul '24 105 17.50 C 1.75 0 10.84 0.725 21.53%
15 CPS 16.15 72K 19 Jul '24 105 20.00 C 0.40 0 2.48 0.699 26.98%
16 CPS 16.15 72K 20 Dec '24 259 20.00 C 2.50 0 15.48 0.687 46.52%
17 CPS 16.15 72K 19 Apr '24 14 17.50 C 0.10 0 0.62 0.561 9.03%
18 CPS 16.15 72K 18 Oct '24 196 17.50 C 0.50 0 3.10 0.559 11.82%
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.