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 March 6, 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 CTLT 56.65 2.3M 15 Mar '24 9 52.50 C 3.80 0 -0.62 0.802 -0.66%
2 CTLT 56.65 2.3M 16 Jan '26 681 55.00 C 4.50 0 5.03 0.645 5.47%
3 CTLT 56.65 2.3M 16 Jan '26 681 57.50 C 4.50 50 7.94 0.645 10.26%
4 CTLT 56.65 2.3M 16 Jan '26 681 60.00 C 3.30 0 5.83 0.645 12.46%
5 CTLT 56.65 2.3M 15 Mar '24 9 55.00 C 1.20 0 -0.79 0.633 -0.81%
6 CTLT 56.65 2.3M 19 Apr '24 44 52.50 C 3.90 0 -0.44 0.382 -0.47%
7 CTLT 56.65 2.3M 19 Jul '24 135 52.50 C 3.10 0 -1.85 0.356 -1.96%
8 CTLT 56.65 2.3M 21 Jun '24 107 52.50 C 3.00 0 -2.03 0.334 -2.14%
9 CTLT 56.65 2.3M 21 Jun '24 107 55.00 C 1.20 0 -0.79 0.331 -0.81%
10 CTLT 56.65 2.3M 15 Mar '24 9 60.00 C 0.10 6 0.18 0.286 6.10%
11 CTLT 56.65 2.3M 17 Jan '25 317 55.00 C 3.60 0 3.44 0.269 3.68%
12 CTLT 56.65 2.3M 19 Apr '24 44 57.50 C 1.50 0 2.65 0.255 4.26%
13 CTLT 56.65 2.3M 19 Apr '24 44 55.00 C 2.80 0 2.03 0.251 2.14%
14 CTLT 56.65 2.3M 19 Jul '24 135 55.00 C 4.00 0 4.15 0.243 4.46%
15 CTLT 56.65 2.3M 21 Jun '24 107 57.50 C 0.10 0 0.18 0.226 1.68%
16 CTLT 56.65 2.3M 19 Jul '24 135 57.50 C 0.20 1 0.35 0.218 1.86%
17 CTLT 56.65 2.3M 18 Oct '24 226 55.00 C 2.70 0 1.85 0.214 1.95%
18 CTLT 56.65 2.3M 18 Oct '24 226 57.50 C 0.70 0 1.24 0.211 2.77%
19 CTLT 56.65 2.3M 17 Jan '25 317 52.50 C 5.50 0 2.38 0.185 2.64%
20 CTLT 56.65 2.3M 15 Mar '24 9 57.50 C 0.10 0 0.18 0.178 1.68%
21 CTLT 56.65 2.3M 19 Jul '24 135 60.00 C 0.10 0 0.18 0.173 6.10%
22 CTLT 56.65 2.3M 20 Dec '24 289 52.50 C 5.10 0 1.68 0.170 1.84%
23 CTLT 56.65 2.3M 17 Jan '25 317 60.00 C  0 0 0.00 0.164 5.91%
24 CTLT 56.65 2.3M 19 Apr '24 44 60.00 C 0.05 0 0.09 0.163 6.01%
25 CTLT 56.65 2.3M 18 Oct '24 226 60.00 C 0.10 0 0.18 0.157 6.10%
26 CTLT 56.65 2.3M 18 Oct '24 226 52.50 C 4.60 0 0.79 0.153 0.86%
27 CTLT 56.65 2.3M 21 Jun '24 107 60.00 C  0 22 0.00 0.148 5.91%
28 CTLT 56.65 2.3M 17 Jan '25 317 57.50 C 1.60 0 2.82 0.146 4.45%
29 CTLT 56.65 2.3M 20 Dec '24 289 60.00 C 0.10 0 0.18 0.122 6.10%
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.