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 December 30, 2020. 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 CGC 25.25 3.5M 16 Jul '21 198 25.00 P 5.15 62 20.40 0.766 26.87%
2 CGC 25.25 3.5M 20 Jan '23 751 25.00 P 9.75 5 38.61 0.753 64.52%
3 CGC 25.25 3.5M 16 Apr '21 107 25.00 P 3.75 18 14.85 0.751 18.60%
4 CGC 25.25 3.5M 29 Jan '21 30 25.50 P 2.02 0 7.01 0.750 7.62%
5 CGC 25.25 3.5M 19 Feb '21 51 25.00 P 2.66 158 10.53 0.748 12.88%
6 CGC 25.25 3.5M 21 Jan '22 387 25.00 P 7.05 28 27.92 0.746 40.11%
7 CGC 25.25 3.5M 5 Feb '21 37 26.00 P 2.56 11 7.17 0.738 7.98%
8 CGC 25.25 3.5M 5 Feb '21 37 25.00 P 1.96 0 7.76 0.730 9.49%
9 CGC 25.25 3.5M 29 Jan '21 30 24.50 P 1.48 6 5.86 0.712 9.38%
10 CGC 25.25 3.5M 22 Jan '21 23 24.50 P 1.24 0 4.91 0.707 8.29%
11 CGC 25.25 3.5M 22 Jan '21 23 26.00 P 2.06 15 5.19 0.706 5.65%
12 CGC 25.25 3.5M 15 Jan '21 16 26.00 P 1.82 0 4.24 0.706 4.57%
13 CGC 25.25 3.5M 29 Jan '21 30 25.00 P 1.74 1 6.89 0.705 8.46%
14 CGC 25.25 3.5M 15 Jan '21 16 25.50 P 1.52 22 5.03 0.700 5.35%
15 CGC 25.25 3.5M 8 Jan '21 9 25.50 P 1.16 12 3.60 0.699 3.78%
16 CGC 25.25 3.5M 15 Jan '21 16 25.00 P 1.25 443 4.95 0.695 6.25%
17 CGC 25.25 3.5M 15 Jan '21 16 24.50 P 1.00 305 3.96 0.691 7.22%
18 CGC 25.25 3.5M 8 Jan '21 9 26.00 P 1.50 7 2.97 0.682 3.16%
19 CGC 25.25 3.5M 5 Feb '21 37 25.50 P 2.23 0 7.84 0.677 8.60%
20 CGC 25.25 3.5M 22 Jan '21 23 25.00 P 1.49 7 5.90 0.669 7.32%
21 CGC 25.25 3.5M 29 Jan '21 30 26.00 P 2.31 0 6.18 0.669 6.80%
22 CGC 25.25 3.5M 8 Jan '21 9 24.50 P 0.65 39 2.57 0.663 5.69%
23 CGC 25.25 3.5M 8 Jan '21 9 25.00 P 0.88 299 3.49 0.661 4.64%
24 CGC 25.25 3.5M 22 Jan '21 23 25.50 P 1.63 9 5.47 0.659 5.84%
25 CGC 25.25 3.5M 5 Feb '21 37 24.50 P 1.64 2 6.50 0.645 10.12%
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.