Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 May 26, 2021. 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 CPSH 6.14 356K 16 Jul '21 51 2.50 C 3.50 8 -2.28 1.741 -5.30%
2 CPSH 6.14 356K 18 Jun '21 23 10.00 C 0.05 17 0.81 1.300 64.20%
3 CPSH 6.14 356K 21 Jan '22 240 10.00 C 1.40 15 22.80 1.266 110.97%
4 CPSH 6.14 356K 21 Jan '22 240 7.50 C 1.85 5 30.13 1.218 74.83%
5 CPSH 6.14 356K 15 Oct '21 142 10.00 C 0.85 1 13.84 1.217 89.04%
6 CPSH 6.14 356K 21 Jan '22 240 5.00 C 2.60 1 23.78 1.205 41.24%
7 CPSH 6.14 356K 15 Oct '21 142 5.00 C 2.05 4 14.82 1.197 22.25%
8 CPSH 6.14 356K 15 Oct '21 142 7.50 C 1.30 5 21.17 1.182 54.96%
9 CPSH 6.14 356K 16 Jul '21 51 10.00 C 0.20 5 3.26 1.179 68.35%
10 CPSH 6.14 356K 21 Jan '22 240 2.50 C 3.90 19 4.23 1.129 11.61%
11 CPSH 6.14 356K 16 Jul '21 51 7.50 C 0.50 2 8.14 1.091 32.98%
12 CPSH 6.14 356K 16 Jul '21 51 5.00 C 1.50 3 5.86 1.049 7.76%
13 CPSH 6.14 356K 18 Jun '21 23 7.50 C 0.20 108 3.26 1.031 26.26%
14 CPSH 6.14 356K 15 Oct '21 142 2.50 C 3.60 1 -0.65 0.937 -1.57%
15 CPSH 6.14 356K 18 Jun '21 23 5.00 C 1.20 11 0.98 0.932 1.21%
Go to the old report

Data Provided by HistoricalOptionData.com
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.