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 February 3, 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 CRBP 2.69 48.6M 19 Mar '21 44 3.00 C 0.67 931 24.91 2.201 48.51%
2 CRBP 2.69 48.6M 16 Apr '21 72 2.00 C 1.08 238 14.50 2.169 24.22%
3 CRBP 2.69 48.6M 19 Feb '21 16 3.00 C 0.35 7,209 13.01 2.167 28.21%
4 CRBP 2.69 48.6M 19 Feb '21 16 3.50 C 0.22 1,585 8.18 2.123 41.70%
5 CRBP 2.69 48.6M 16 Apr '21 72 3.50 C 0.68 61 25.28 2.107 74.13%
6 CRBP 2.69 48.6M 19 Mar '21 44 2.00 C 0.94 86 9.29 2.086 14.29%
7 CRBP 2.69 48.6M 19 Mar '21 44 3.50 C 0.45 512 16.73 2.074 56.25%
8 CRBP 2.69 48.6M 16 Apr '21 72 3.00 C 0.75 485 27.88 2.049 54.64%
9 CRBP 2.69 48.6M 19 Feb '21 16 2.00 C 0.73 1,371 1.49 2.032 2.04%
10 CRBP 2.69 48.6M 16 Jul '21 163 3.50 C 1.10 34 40.89 2.030 120.13%
11 CRBP 2.69 48.6M 16 Apr '21 72 2.50 C 0.97 174 29.00 2.005 45.35%
12 CRBP 2.69 48.6M 19 Mar '21 44 2.50 C 0.75 517 20.82 1.916 28.87%
13 CRBP 2.69 48.6M 19 Feb '21 16 2.50 C 0.50 3,125 11.52 1.872 14.16%
14 CRBP 2.69 48.6M 16 Jul '21 163 3.00 C 1.10 84 40.89 1.829 88.68%
15 CRBP 2.69 48.6M 16 Jul '21 163 2.00 C 1.40 39 26.39 1.782 55.04%
16 CRBP 2.69 48.6M 20 Jan '23 716 2.00 C 1.58 13 33.09 1.714 80.18%
17 CRBP 2.69 48.6M 16 Jul '21 163 2.50 C 1.10 120 33.83 1.712 57.23%
18 CRBP 2.69 48.6M 21 Jan '22 352 3.00 C 1.32 108 49.07 1.707 118.98%
19 CRBP 2.69 48.6M 20 Jan '23 716 3.00 C 1.55 6 57.62 1.666 163.16%
20 CRBP 2.69 48.6M 21 Jan '22 352 2.00 C 1.65 30 35.69 1.652 92.31%
21 CRBP 2.69 48.6M 21 Jan '22 352 3.50 C 1.30 31 48.33 1.643 151.80%
22 CRBP 2.69 48.6M 20 Jan '23 716 3.50 C 1.46 3 54.28 1.547 184.55%
23 CRBP 2.69 48.6M 20 Jan '23 716 2.50 C 1.75 15 57.99 1.476 165.96%
24 CRBP 2.69 48.6M 21 Jan '22 352 2.50 C 0.92 60 27.14 1.153 41.24%
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.