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 Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Call
LEG VOLUME
MONTHS
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from March 4, 2025. You can get started for free to get the latest data.
# Stock Stock
Price		 Strike Short Call Long Call % of
Stock		 Net
IVol		 Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 CRM 287.34 180.00 21 Mar '25 0.369 108.85 0 16 May '25 0.639 107.65 0 1.00 0.27 1.20
2 CRM 287.34 260.00 17 Apr '25 0.331 33.70 11 20 Jun '25 0.393 39.30 6 -0.00 0.06 -5.60
3 CRM 287.34 270.00 17 Apr '25 0.369 25.35 6 20 Jun '25 0.411 33.00 119 -0.00 0.04 -7.65
4 CRM 287.34 290.00 16 May '25 0.330 16.15 80 18 Jul '25 0.367 23.85 7 -0.00 0.04 -7.70
5 CRM 287.34 290.00 17 Apr '25 0.331 12.25 108 20 Jun '25 0.364 21.60 70 -0.00 0.03 -9.35
6 CRM 287.34 290.00 4 Apr '25 0.334 10.55 10 20 Jun '25 0.364 21.60 70 -0.00 0.03 -11.05
7 CRM 287.34 280.00 11 Apr '25 0.344 16.95 0 20 Jun '25 0.372 26.50 81 -0.00 0.03 -9.55
8 CRM 287.34 270.00 4 Apr '25 0.384 24.25 1 20 Jun '25 0.411 33.00 119 -0.00 0.03 -8.75
9 CRM 287.34 270.00 16 May '25 0.350 28.75 14 18 Jul '25 0.373 35.05 1 -0.00 0.02 -6.30
10 CRM 287.34 270.00 14 Mar '25 0.331 20.10 25 16 May '25 0.350 26.65 14 -0.00 0.02 -6.55
11 CRM 287.34 280.00 4 Apr '25 0.355 16.90 2 20 Jun '25 0.372 26.50 81 -0.00 0.02 -9.60
12 CRM 287.34 260.00 18 Jul '25 0.369 42.20 1 19 Sep '25 0.382 47.40 14 -0.00 0.01 -5.20
13 CRM 287.34 280.00 16 May '25 0.355 22.50 95 18 Jul '25 0.367 28.65 12 -0.00 0.01 -6.15
14 CRM 287.34 280.00 17 Apr '25 0.368 18.75 121 20 Jun '25 0.372 26.50 81 -0.00 0.00 -7.75
15 CRM 287.34 240.00 17 Apr '25 0.436 50.90 2 20 Jun '25 0.440 54.90 0 -0.00 0.00 -4.00
16 CRM 287.34 240.00 16 May '25 0.406 52.40 0 18 Jul '25 0.407 56.35 1 -0.00 0.00 -3.95
17 CRM 287.34 260.00 4 Apr '25 0.392 32.00 1 20 Jun '25 0.393 39.30 6 -0.00 0.00 -7.30
18 CRM 287.34 250.00 18 Jul '25 0.387 50.05 2 19 Sep '25 0.386 54.25 2 -0.00 -0.00 -4.20
19 CRM 287.34 250.00 16 May '25 0.389 44.35 5 18 Jul '25 0.387 48.35 2 -0.00 -0.00 -4.00
20 CRM 287.34 280.00 18 Jul '25 0.367 30.50 12 19 Sep '25 0.365 35.60 2 -0.00 -0.00 -5.10
21 CRM 287.34 260.00 16 May '25 0.374 35.90 3 18 Jul '25 0.369 40.95 1 -0.00 -0.00 -5.05
22 CRM 287.34 270.00 18 Jul '25 0.373 36.45 1 19 Sep '25 0.365 39.70 0 -0.00 -0.01 -3.25
23 CRM 287.34 290.00 16 Jan '26 0.344 40.15 9 20 Mar '26 0.335 43.20 0 -0.00 -0.01 -3.05
24 CRM 287.34 240.00 18 Jul '25 0.407 58.25 1 19 Sep '25 0.398 61.35 0 -0.00 -0.01 -3.10
25 CRM 287.34 200.00 16 Jan '26 0.379 100.55 2 20 Mar '26 0.369 101.25 2 -0.00 -0.01 -0.70
26 CRM 287.34 290.00 18 Jul '25 0.367 25.25 7 19 Sep '25 0.357 29.65 5 -0.00 -0.01 -4.40
27 CRM 287.34 250.00 16 Jan '26 0.365 64.10 14 20 Mar '26 0.353 65.35 0 -0.00 -0.01 -1.25
28 CRM 287.34 260.00 16 Jan '26 0.346 56.10 2 20 Mar '26 0.333 59.05 1 -0.00 -0.01 -2.95
29 CRM 287.34 230.00 16 May '25 0.439 61.90 0 18 Jul '25 0.425 64.60 0 -0.00 -0.01 -2.70
30 CRM 287.34 250.00 4 Apr '25 0.422 40.90 0 20 Jun '25 0.408 46.10 4 -0.00 -0.01 -5.20
31 CRM 287.34 280.00 21 Mar '25 0.371 13.55 233 16 May '25 0.355 20.25 95 -0.00 -0.02 -6.70
32 CRM 287.34 250.00 17 Apr '25 0.425 42.20 6 20 Jun '25 0.408 46.10 4 -0.00 -0.02 -3.90
33 CRM 287.34 165.00 16 Jan '26 0.404 131.40 0 20 Mar '26 0.387 129.50 3 1.00 -0.02 1.90
34 CRM 287.34 230.00 18 Jul '25 0.425 66.60 0 19 Sep '25 0.405 68.05 0 -0.00 -0.02 -1.45
35 CRM 287.34 280.00 16 Jan '26 0.349 45.70 7 20 Mar '26 0.329 46.55 1 -0.00 -0.02 -0.85
36 CRM 287.34 260.00 20 Jun '25 0.393 40.85 6 15 Aug '25 0.372 43.70 0 -0.00 -0.02 -2.85
37 CRM 287.34 280.00 20 Jun '25 0.372 28.05 81 15 Aug '25 0.351 31.25 9 -0.00 -0.02 -3.20
38 CRM 287.34 230.00 16 Jan '26 0.367 77.30 2 20 Mar '26 0.343 77.95 0 -0.00 -0.02 -0.65
39 CRM 287.34 250.00 20 Jun '25 0.408 49.05 4 15 Aug '25 0.384 50.80 0 -0.00 -0.02 -1.75
40 CRM 287.34 290.00 20 Jun '25 0.364 22.15 70 15 Aug '25 0.340 25.45 3 -0.00 -0.02 -3.30
41 CRM 287.34 280.00 28 Mar '25 0.380 15.55 90 16 May '25 0.355 20.25 95 -0.00 -0.02 -4.70
42 CRM 287.34 230.00 20 Jun '25 0.435 64.85 0 15 Aug '25 0.409 66.30 0 -0.00 -0.03 -1.45
43 CRM 287.34 270.00 16 Jan '26 0.348 51.10 3 20 Mar '26 0.322 52.00 11 -0.00 -0.03 -0.90
44 CRM 287.34 270.00 28 Mar '25 0.377 23.15 2 16 May '25 0.350 26.65 14 -0.00 -0.03 -3.50
45 CRM 287.34 220.00 20 Jun '25 0.449 73.15 0 15 Aug '25 0.420 74.70 0 -0.00 -0.03 -1.55
46 CRM 287.34 210.00 28 Mar '25 0.531 79.30 0 16 May '25 0.501 78.40 0 1.00 -0.03 0.90
47 CRM 287.34 290.00 28 Mar '25 0.361 9.90 78 16 May '25 0.330 15.70 80 -0.00 -0.03 -5.80
48 CRM 287.34 260.00 21 Mar '25 0.408 29.50 11 16 May '25 0.374 34.85 3 -0.00 -0.03 -5.35
49 CRM 287.34 240.00 16 Jan '26 0.379 70.95 10 20 Mar '26 0.344 70.90 0 1.00 -0.04 0.05
50 CRM 287.34 260.00 28 Mar '25 0.410 31.25 2 16 May '25 0.374 34.85 3 -0.00 -0.04 -3.60
51 CRM 287.34 290.00 21 Mar '25 0.367 7.90 345 16 May '25 0.330 15.70 80 -0.00 -0.04 -7.80
52 CRM 287.34 230.00 17 Apr '25 0.473 60.60 0 20 Jun '25 0.435 62.50 0 -0.00 -0.04 -1.90
53 CRM 287.34 175.00 16 Jan '26 0.397 122.30 0 20 Mar '26 0.357 121.05 0 1.00 -0.04 1.25
54 CRM 287.34 240.00 28 Mar '25 0.446 49.70 0 16 May '25 0.406 51.00 0 -0.00 -0.04 -1.30
55 CRM 287.34 290.00 14 Mar '25 0.372 6.10 374 16 May '25 0.330 15.70 80 -0.00 -0.04 -9.60
56 CRM 287.34 270.00 21 Mar '25 0.393 21.00 12 16 May '25 0.350 26.65 14 -0.00 -0.04 -5.65
57 CRM 287.34 240.00 20 Jun '25 0.440 57.50 0 15 Aug '25 0.395 58.35 0 -0.00 -0.05 -0.85
58 CRM 287.34 190.00 20 Jun '25 0.524 101.40 1 15 Aug '25 0.478 100.90 0 1.00 -0.05 0.50
59 CRM 287.34 200.00 20 Jun '25 0.508 92.10 0 15 Aug '25 0.461 92.30 1 -0.00 -0.05 -0.20
60 CRM 287.34 210.00 20 Jun '25 0.486 82.40 0 15 Aug '25 0.437 83.45 0 -0.00 -0.05 -1.05
61 CRM 287.34 280.00 14 Mar '25 0.404 12.00 85 16 May '25 0.355 20.25 95 -0.00 -0.05 -8.25
62 CRM 287.34 195.00 20 Jun '25 0.520 96.95 0 15 Aug '25 0.468 96.35 0 1.00 -0.05 0.60
63 CRM 287.34 270.00 20 Jun '25 0.411 35.15 119 15 Aug '25 0.357 36.00 1 -0.00 -0.05 -0.85
64 CRM 287.34 220.00 17 Apr '25 0.521 70.20 0 20 Jun '25 0.449 71.40 0 -0.00 -0.07 -1.20
65 CRM 287.34 185.00 20 Jun '25 0.561 106.50 0 15 Aug '25 0.482 105.30 0 1.00 -0.08 1.20
66 CRM 287.34 250.00 21 Mar '25 0.479 39.05 5 16 May '25 0.389 42.15 5 -0.00 -0.09 -3.10
67 CRM 287.34 175.00 20 Jun '25 0.593 116.05 0 15 Aug '25 0.501 114.50 0 1.00 -0.09 1.55
68 CRM 287.34 170.00 20 Jun '25 0.614 120.85 0 15 Aug '25 0.522 119.55 0 1.00 -0.09 1.30
69 CRM 287.34 165.00 20 Jun '25 0.639 126.10 0 15 Aug '25 0.546 124.35 0 1.00 -0.09 1.75
70 CRM 287.34 200.00 17 Apr '25 0.605 89.65 0 20 Jun '25 0.508 89.75 0 -0.00 -0.10 -0.10
71 CRM 287.34 240.00 21 Mar '25 0.505 48.90 2 16 May '25 0.406 51.00 0 -0.00 -0.10 -2.10
72 CRM 287.34 290.00 7 Mar '25 0.432 3.45 498 16 May '25 0.330 15.70 80 -0.00 -0.10 -12.25
73 CRM 287.34 160.00 20 Jun '25 0.654 130.75 0 15 Aug '25 0.552 129.15 0 1.00 -0.10 1.60
74 CRM 287.34 150.00 20 Jun '25 0.700 140.45 0 15 Aug '25 0.590 139.05 0 1.00 -0.11 1.40
75 CRM 287.34 230.00 21 Mar '25 0.551 58.70 1 16 May '25 0.439 59.90 0 -0.00 -0.11 -1.20
76 CRM 287.34 280.00 7 Mar '25 0.469 9.60 282 16 May '25 0.355 20.25 95 -0.00 -0.11 -10.65
77 CRM 287.34 250.00 14 Mar '25 0.512 39.15 0 16 May '25 0.389 42.15 5 -0.00 -0.12 -3.00
78 CRM 287.34 190.00 17 Apr '25 0.663 99.50 0 20 Jun '25 0.524 98.90 1 1.00 -0.14 0.60
79 CRM 287.34 185.00 21 Mar '25 0.761 103.80 0 16 May '25 0.617 102.75 0 1.00 -0.14 1.05
80 CRM 287.34 180.00 17 Apr '25 0.730 109.55 0 20 Jun '25 0.577 108.90 0 1.00 -0.15 0.65
81 CRM 287.34 195.00 17 Apr '25 0.680 95.30 0 20 Jun '25 0.520 94.25 0 1.00 -0.16 1.05
82 CRM 287.34 270.00 7 Mar '25 0.511 18.35 25 16 May '25 0.350 26.65 14 -0.00 -0.16 -8.30
83 CRM 287.34 175.00 17 Apr '25 0.759 114.55 0 20 Jun '25 0.593 113.70 0 1.00 -0.17 0.85
84 CRM 287.34 190.00 21 Mar '25 0.755 98.85 0 16 May '25 0.587 97.85 0 1.00 -0.17 1.00
85 CRM 287.34 170.00 17 Apr '25 0.788 119.50 0 20 Jun '25 0.614 118.65 0 1.00 -0.17 0.85
86 CRM 287.34 220.00 21 Mar '25 0.629 68.95 0 16 May '25 0.453 68.80 0 1.00 -0.18 0.15
87 CRM 287.34 210.00 21 Mar '25 0.694 78.75 0 16 May '25 0.501 78.40 0 1.00 -0.19 0.35
88 CRM 287.34 200.00 21 Mar '25 0.748 88.65 0 16 May '25 0.546 88.25 0 1.00 -0.20 0.40
89 CRM 287.34 260.00 7 Mar '25 0.609 28.75 1 16 May '25 0.374 34.85 3 -0.00 -0.23 -6.10
90 CRM 287.34 220.00 14 Mar '25 0.766 68.85 0 16 May '25 0.453 68.80 0 1.00 -0.31 0.05
91 CRM 287.34 240.00 7 Mar '25 0.775 48.60 0 16 May '25 0.406 51.00 0 -0.00 -0.37 -2.40
92 CRM 287.34 250.00 7 Mar '25 0.872 38.35 0 16 May '25 0.389 42.15 5 -0.00 -0.48 -3.80
93 CRM 287.34 195.00 21 Mar '25 1.169 93.60 0 16 May '25 0.562 92.95 0 1.00 -0.61 0.65
94 CRM 287.34 200.00 14 Mar '25 1.158 88.70 0 16 May '25 0.546 88.25 0 1.00 -0.61 0.45
95 CRM 287.34 180.00 14 Mar '25 1.422 108.75 0 16 May '25 0.639 107.65 0 1.00 -0.78 1.10
96 CRM 287.34 150.00 21 Mar '25 1.721 138.70 0 16 May '25 0.838 137.20 0 1.00 -0.88 1.50
97 CRM 287.34 155.00 21 Mar '25 1.655 133.70 0 16 May '25 0.761 132.25 0 1.00 -0.89 1.45
98 CRM 287.34 145.00 21 Mar '25 1.788 143.70 0 16 May '25 0.828 142.10 0 1.00 -0.96 1.60
99 CRM 287.34 140.00 21 Mar '25 1.857 148.70 0 16 May '25 0.842 147.05 0 1.00 -1.02 1.65
100 CRM 287.34 190.00 7 Mar '25 1.617 98.80 10 16 May '25 0.587 97.85 0 1.00 -1.03 0.95
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.