Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 April 3, 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 CLSK 16.18 22.6M 18 Jul '25 471 17.00 P 9.10 0 51.19 1.480 116.94%
2 CLSK 16.18 22.6M 20 Sep '24 170 17.00 P 6.10 6 32.65 1.365 52.40%
3 CLSK 16.18 22.6M 20 Sep '24 170 16.00 P 5.40 10 33.36 1.351 51.78%
4 CLSK 16.18 22.6M 17 May '24 44 16.00 P 2.80 90 17.30 1.335 22.30%
5 CLSK 16.18 22.6M 17 May '24 44 17.00 P 3.40 310 15.97 1.323 20.22%
6 CLSK 16.18 22.6M 21 Jun '24 79 16.00 P 3.70 84 22.86 1.315 31.12%
7 CLSK 16.18 22.6M 10 May '24 37 16.50 P 2.75 32 15.04 1.295 18.12%
8 CLSK 16.18 22.6M 10 May '24 37 16.00 P 2.45 3 15.14 1.292 19.18%
9 CLSK 16.18 22.6M 10 May '24 37 17.00 P 3.00 0 13.50 1.280 16.57%
10 CLSK 16.18 22.6M 3 May '24 30 17.00 P 2.65 106 11.34 1.218 13.56%
11 CLSK 16.18 22.6M 3 May '24 30 16.50 P 2.35 38 12.57 1.206 14.71%
12 CLSK 16.18 22.6M 3 May '24 30 16.00 P 2.05 52 12.67 1.198 15.81%
13 CLSK 16.18 22.6M 3 May '24 30 15.50 P 1.75 18 10.81 1.180 16.87%
14 CLSK 16.18 22.6M 26 Apr '24 23 17.00 P 2.30 78 9.18 1.158 10.69%
15 CLSK 16.18 22.6M 26 Apr '24 23 16.50 P 1.95 81 10.10 1.122 11.49%
16 CLSK 16.18 22.6M 26 Apr '24 23 15.50 P 1.40 15 8.65 1.121 14.10%
17 CLSK 16.18 22.6M 5 Apr '24 2 17.00 P 1.00 583 1.14 1.121 1.22%
18 CLSK 16.18 22.6M 26 Apr '24 23 16.00 P 1.65 53 10.19 1.100 12.62%
19 CLSK 16.18 22.6M 19 Apr '24 16 17.00 P 1.90 156 6.70 1.091 7.60%
20 CLSK 16.18 22.6M 5 Apr '24 2 16.00 P 0.40 1,176 2.47 1.078 3.71%
21 CLSK 16.18 22.6M 19 Apr '24 16 16.00 P 1.30 183 8.03 1.075 9.98%
22 CLSK 16.18 22.6M 19 Apr '24 16 16.50 P 1.60 180 7.94 1.074 8.81%
23 CLSK 16.18 22.6M 19 Apr '24 16 15.50 P 1.05 66 6.49 1.073 11.46%
24 CLSK 16.18 22.6M 12 Apr '24 9 16.00 P 0.90 652 5.56 1.073 7.10%
25 CLSK 16.18 22.6M 5 Apr '24 2 15.50 P 0.20 304 1.24 1.068 5.54%
26 CLSK 16.18 22.6M 12 Apr '24 9 17.00 P 1.50 122 4.23 1.055 4.66%
27 CLSK 16.18 22.6M 12 Apr '24 9 16.50 P 1.20 196 5.47 1.042 5.91%
28 CLSK 16.18 22.6M 12 Apr '24 9 15.50 P 0.70 247 4.32 1.041 8.94%
29 CLSK 16.18 22.6M 5 Apr '24 2 16.50 P 0.65 870 2.07 1.040 2.16%
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.