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 Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 CLS 44.94 19 Apr '24 22 40.00 0.429 5.60 0 42.50 0.479 3.40 2 2.20 2.50 1.14 0.05
2 CLS 44.94 21 Jun '24 85 40.00 0.578 7.80 1 42.50 0.587 5.20 0 2.60 2.50 0.96 0.01
3 CLS 44.94 19 Apr '24 22 47.50 0.470 1.15 169 50.00 0.475 0.45 25 0.70 2.50 3.57 0.00
4 CLS 44.94 19 Jul '24 113 47.50 0.543 4.60 2 50.00 0.543 3.40 5 1.20 2.50 2.08 0.00
5 CLS 44.94 17 May '24 50 47.50 0.608 3.10 24 50.00 0.607 2.10 530 1.00 2.50 2.50 -0.00
6 CLS 44.94 19 Apr '24 22 45.00 0.472 2.10 45 47.50 0.470 1.00 169 1.10 2.50 2.27 -0.00
7 CLS 44.94 17 May '24 50 42.50 0.616 5.60 16 45.00 0.614 4.00 33 1.60 2.50 1.56 -0.00
8 CLS 44.94 19 Jul '24 113 45.00 0.546 5.60 0 47.50 0.543 4.30 2 1.30 2.50 1.92 -0.00
9 CLS 44.94 21 Jun '24 85 45.00 0.570 5.10 1 47.50 0.567 3.70 1 1.40 2.50 1.79 -0.00
10 CLS 44.94 17 Jan '25 295 47.50 0.543 8.50 73 50.00 0.539 7.20 0 1.30 2.50 1.92 -0.00
11 CLS 44.94 17 Jan '25 295 45.00 0.547 9.50 0 47.50 0.543 8.20 73 1.30 2.50 1.92 -0.00
12 CLS 44.94 21 Feb '25 330 45.00 0.548 10.30 0 47.50 0.543 8.50 0 1.80 2.50 1.39 -0.00
13 CLS 44.94 17 May '24 50 45.00 0.614 4.20 33 47.50 0.608 2.90 24 1.30 2.50 1.92 -0.01
14 CLS 44.94 18 Oct '24 204 40.00 0.562 10.40 0 42.50 0.555 8.60 0 1.80 2.50 1.39 -0.01
15 CLS 44.94 19 Apr '24 22 42.50 0.479 3.60 2 45.00 0.472 2.00 45 1.60 2.50 1.56 -0.01
16 CLS 44.94 17 Jan '25 295 42.50 0.555 10.70 0 45.00 0.547 9.20 0 1.50 2.50 1.67 -0.01
17 CLS 44.94 21 Jun '24 85 47.50 0.567 4.00 1 50.00 0.557 2.90 15 1.10 2.50 2.27 -0.01
18 CLS 44.94 21 Jun '24 85 42.50 0.587 6.40 0 45.00 0.570 4.80 1 1.60 2.50 1.56 -0.02
19 CLS 44.94 20 Jun '25 449 42.50 0.548 13.40 0 45.00 0.525 11.20 0 2.20 2.50 1.14 -0.02
20 CLS 44.94 20 Sep '24 176 42.50 0.596 9.30 0 45.00 0.569 6.80 0 2.50 2.50 1.00 -0.03
21 CLS 44.94 19 Jul '24 113 42.50 0.573 8.70 2 45.00 0.546 5.40 0 3.30 2.50 0.76 -0.03
22 CLS 44.94 17 May '24 50 40.00 0.645 7.10 1 42.50 0.616 5.30 16 1.80 2.50 1.39 -0.03
23 CLS 44.94 17 Jan '25 295 40.00 0.587 12.60 2 42.50 0.555 10.40 0 2.20 2.50 1.14 -0.03
24 CLS 44.94 20 Sep '24 176 45.00 0.569 7.70 0 47.50 0.509 4.80 0 2.90 2.50 0.86 -0.06
25 CLS 44.94 21 Feb '25 330 42.50 0.614 13.50 0 45.00 0.548 9.70 0 3.80 2.50 0.66 -0.07
26 CLS 44.94 18 Oct '24 204 45.00 0.657 9.20 0 47.50 0.489 4.90 0 4.30 2.50 0.58 -0.17
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.