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 9, 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 CRTX 15.97 1.8M 19 Nov '21 10 20.00 C 0.95 1,339 5.95 2.141 33.16%
2 CRTX 15.97 1.8M 19 Nov '21 10 17.50 C 1.30 382 8.14 1.983 19.29%
3 CRTX 15.97 1.8M 19 Nov '21 10 12.50 C 3.80 63 2.07 1.870 2.71%
4 CRTX 15.97 1.8M 19 Nov '21 10 15.00 C 2.30 92 8.33 1.842 9.73%
5 CRTX 15.97 1.8M 17 Dec '21 38 20.00 C 1.75 225 10.96 1.560 40.65%
6 CRTX 15.97 1.8M 17 Dec '21 38 15.00 C 3.20 39 13.96 1.495 17.46%
7 CRTX 15.97 1.8M 17 Dec '21 38 17.50 C 2.40 200 15.03 1.480 28.96%
8 CRTX 15.97 1.8M 17 Dec '21 38 12.50 C 4.50 5 6.45 1.442 8.98%
9 CRTX 15.97 1.8M 21 Jan '22 73 17.50 C 3.00 53 18.79 1.368 34.93%
10 CRTX 15.97 1.8M 21 Jan '22 73 20.00 C 2.40 31 15.03 1.362 47.38%
11 CRTX 15.97 1.8M 21 Jan '22 73 15.00 C 3.90 25 18.35 1.358 24.28%
12 CRTX 15.97 1.8M 21 Jan '22 73 12.50 C 5.00 5 9.58 1.270 13.95%
13 CRTX 15.97 1.8M 14 Apr '22 156 17.50 C 4.10 8 25.67 1.261 47.43%
14 CRTX 15.97 1.8M 14 Apr '22 156 12.50 C 5.90 5 15.22 1.207 24.13%
15 CRTX 15.97 1.8M 14 Apr '22 156 20.00 C 3.50 395 21.92 1.204 60.38%
16 CRTX 15.97 1.8M 14 Apr '22 156 15.00 C 4.90 13 24.61 1.193 35.50%
17 CRTX 15.97 1.8M 20 Jan '23 437 12.50 C 7.10 0 22.73 1.138 40.92%
18 CRTX 15.97 1.8M 20 Jan '23 437 20.00 C 5.80 7 36.32 1.107 96.66%
19 CRTX 15.97 1.8M 20 Jan '23 437 15.00 C 6.50 47 34.63 1.099 58.39%
20 CRTX 15.97 1.8M 20 Jan '23 437 17.50 C 5.50 8 34.44 1.094 67.14%
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.