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 November 5, 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 5.22 169K 19 Nov '21 14 10.00 C  0 18 0.00 2.093 91.57%
2 CPSH 5.22 169K 19 Nov '21 14 2.50 C 2.60 0 -2.30 1.674 -4.58%
3 CPSH 5.22 169K 19 Nov '21 14 7.50 C 0.05 83 0.96 1.520 45.07%
4 CPSH 5.22 169K 17 Dec '21 42 10.00 C 0.05 13 0.96 1.496 93.42%
5 CPSH 5.22 169K 17 Dec '21 42 7.50 C 0.30 3 5.75 1.359 52.44%
6 CPSH 5.22 169K 16 Dec '22 406 5.00 C 0.85 0 12.07 1.310 14.42%
7 CPSH 5.22 169K 19 Nov '21 14 5.00 C 0.55 6 6.32 1.287 7.07%
8 CPSH 5.22 169K 16 Dec '22 406 7.50 C 0.35 0 6.70 1.285 54.00%
9 CPSH 5.22 169K 21 Jan '22 77 2.50 C 2.75 2 0.57 1.284 1.21%
10 CPSH 5.22 169K 16 Dec '22 406 10.00 C 1.55 0 29.69 1.236 172.48%
11 CPSH 5.22 169K 21 Jan '22 77 10.00 C 0.20 30 3.83 1.235 99.20%
12 CPSH 5.22 169K 21 Jan '22 77 7.50 C 0.45 2 8.62 1.208 57.23%
13 CPSH 5.22 169K 14 Apr '22 160 10.00 C 0.55 10 10.54 1.202 114.13%
14 CPSH 5.22 169K 14 Apr '22 160 7.50 C 0.50 20 9.58 1.147 58.90%
15 CPSH 5.22 169K 17 Dec '21 42 5.00 C 0.70 7 9.20 1.143 10.62%
16 CPSH 5.22 169K 14 Apr '22 160 5.00 C 1.25 1 19.73 1.088 25.94%
17 CPSH 5.22 169K 21 Jan '22 77 5.00 C 0.60 2 7.28 1.064 8.23%
18 CPSH 5.22 169K 16 Dec '22 406 2.50 C 2.90 8 3.45 0.974 7.76%
19 CPSH 5.22 169K 17 Dec '21 42 2.50 C 2.60 0 -2.30 0.966 -4.58%
20 CPSH 5.22 169K 14 Apr '22 160 2.50 C 2.50 0 -4.21 0.827 -8.09%
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.