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 June 21, 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 CRSP 56.24 3.9M 12 Jul '24 21 57.00 C 2.25 0 4.00 0.691 5.58%
2 CRSP 56.24 3.9M 5 Jul '24 14 55.00 C 2.65 0 2.51 0.682 2.63%
3 CRSP 56.24 3.9M 17 Jan '25 210 55.00 C 10.90 1 17.18 0.621 21.31%
4 CRSP 56.24 3.9M 5 Jul '24 14 57.00 C 1.70 7 3.02 0.608 4.51%
5 CRSP 56.24 3.9M 20 Sep '24 91 55.00 C 6.90 4 10.06 0.605 11.47%
6 CRSP 56.24 3.9M 17 Jan '25 210 57.50 C 9.70 4 17.25 0.605 23.55%
7 CRSP 56.24 3.9M 12 Jul '24 21 56.00 C 2.50 0 4.02 0.601 4.21%
8 CRSP 56.24 3.9M 18 Oct '24 119 57.50 C 6.70 5 11.91 0.576 16.07%
9 CRSP 56.24 3.9M 20 Sep '24 91 57.50 C 5.70 15 10.14 0.574 13.77%
10 CRSP 56.24 3.9M 18 Oct '24 119 55.00 C 7.80 1 11.66 0.572 13.54%
11 CRSP 56.24 3.9M 26 Jul '24 35 55.00 C 4.00 0 4.91 0.566 5.28%
12 CRSP 56.24 3.9M 2 Aug '24 42 57.00 C 3.60 0 6.40 0.562 8.28%
13 CRSP 56.24 3.9M 16 Jan '26 574 55.00 C 17.80 1 29.45 0.552 43.08%
14 CRSP 56.24 3.9M 16 Jan '26 574 57.50 C 16.80 2 29.87 0.551 45.79%
15 CRSP 56.24 3.9M 21 Jun '24 0 57.00 C  0 15 0.00 0.547 1.35%
16 CRSP 56.24 3.9M 21 Jun '24 0 56.00 C 0.25 111 0.02 0.547 0.02%
17 CRSP 56.24 3.9M 21 Jun '24 0 55.00 C 0.80 28 -0.78 0.547 -0.79%
18 CRSP 56.24 3.9M 21 Jun '24 0 57.50 C  0 25 0.00 0.547 2.24%
19 CRSP 56.24 3.9M 19 Jul '24 28 55.00 C 3.80 47 4.55 0.527 4.88%
20 CRSP 56.24 3.9M 19 Jul '24 28 57.50 C 2.60 37 4.62 0.515 7.20%
21 CRSP 56.24 3.9M 12 Jul '24 21 55.00 C 2.75 22 2.68 0.513 2.82%
22 CRSP 56.24 3.9M 28 Jun '24 7 57.00 C 1.10 90 1.96 0.512 3.37%
23 CRSP 56.24 3.9M 28 Jun '24 7 56.00 C 1.60 145 2.42 0.501 2.49%
24 CRSP 56.24 3.9M 28 Jun '24 7 55.00 C 2.15 14 1.62 0.496 1.68%
25 CRSP 56.24 3.9M 5 Jul '24 14 56.00 C 2.05 20 3.22 0.474 3.34%
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.