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   
Long Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Call
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from March 28, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Call Short Call Credit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 CPRT 57.91 17 May '24 50 55.00 0.244 4.00 16 52.50 0.302 6.00 0 -2.00 2.50 5.00 0.06
2 CPRT 57.91 19 Apr '24 22 55.00 0.199 3.30 5 52.50 0.248 5.30 5 -2.00 2.50 5.00 0.05
3 CPRT 57.91 21 Jun '24 85 55.00 0.258 4.70 0 52.50 0.287 6.50 1 -1.80 2.50 3.57 0.03
4 CPRT 57.91 15 Nov '24 232 60.00 0.240 4.50 0 57.50 0.267 5.60 0 -1.10 2.50 1.79 0.03
5 CPRT 57.91 16 Aug '24 141 55.00 0.257 5.60 0 52.50 0.279 7.30 0 -1.70 2.50 3.13 0.02
6 CPRT 57.91 17 May '24 50 57.50 0.224 2.20 207 55.00 0.244 3.80 16 -1.60 2.50 2.78 0.02
7 CPRT 57.91 21 Jun '24 85 57.50 0.239 3.00 29 55.00 0.258 4.50 0 -1.50 2.50 2.50 0.02
8 CPRT 57.91 19 Apr '24 22 57.50 0.181 1.30 33 55.00 0.199 2.95 5 -1.65 2.50 2.94 0.02
9 CPRT 57.91 19 Apr '24 22 60.00 0.164 0.30 133 57.50 0.181 1.20 33 -0.90 2.50 1.56 0.02
10 CPRT 57.91 17 May '24 50 60.00 0.208 1.05 377 57.50 0.224 2.10 207 -1.05 2.50 1.72 0.02
11 CPRT 57.91 20 Dec '24 267 55.00 0.269 7.80 1 52.50 0.284 9.30 0 -1.50 2.50 2.50 0.01
12 CPRT 57.91 16 Aug '24 141 57.50 0.242 4.00 0 55.00 0.257 5.40 0 -1.40 2.50 2.27 0.01
13 CPRT 57.91 16 Aug '24 141 60.00 0.228 2.70 4 57.50 0.242 3.80 0 -1.10 2.50 1.79 0.01
14 CPRT 57.91 21 Jun '24 85 60.00 0.227 1.80 11 57.50 0.239 2.90 29 -1.10 2.50 1.79 0.01
15 CPRT 57.91 17 Jan '25 295 62.50 0.247 4.20 0 60.00 0.256 4.70 2 -0.50 2.50 1.25 0.01
16 CPRT 57.91 15 Nov '24 232 57.50 0.267 5.80 0 55.00 0.276 7.10 0 -1.30 2.50 2.08 0.01
17 CPRT 57.91 17 Jan '25 295 57.50 0.262 6.70 1 55.00 0.270 8.00 0 -1.30 2.50 2.08 0.01
18 CPRT 57.91 20 Dec '24 267 57.50 0.262 6.30 0 55.00 0.269 7.60 1 -1.30 2.50 2.08 0.01
19 CPRT 57.91 21 Jun '24 85 62.50 0.220 1.00 0 60.00 0.227 1.65 11 -0.65 2.50 1.35 0.01
20 CPRT 57.91 16 Aug '24 141 62.50 0.222 1.75 0 60.00 0.228 2.50 4 -0.75 2.50 1.43 0.01
21 CPRT 57.91 17 Jan '25 295 60.00 0.256 5.40 2 57.50 0.262 6.50 1 -1.10 2.50 1.79 0.01
22 CPRT 57.91 20 Dec '24 267 60.00 0.258 5.00 0 57.50 0.262 6.00 0 -1.00 2.50 1.67 0.00
23 CPRT 57.91 20 Dec '24 267 62.50 0.253 3.90 2 60.00 0.258 4.80 0 -0.90 2.50 1.56 0.00
24 CPRT 57.91 17 May '24 50 62.50 0.207 0.45 5 60.00 0.208 0.90 377 -0.45 2.50 1.22 0.00
25 CPRT 57.91 15 Nov '24 232 62.50 0.251 3.40 0 60.00 0.240 4.00 0 -0.60 2.50 1.32 -0.01
26 CPRT 57.91 17 Jan '25 295 55.00 0.270 8.20 0 52.50 0.251 8.70 0 -0.50 2.50 1.25 -0.02
27 CPRT 57.91 19 Apr '24 22 62.50 0.189 0.10 10 60.00 0.164 0.20 133 -0.10 2.50 1.04 -0.03
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.