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 CBRE 95.43 1.3M 17 May '24 44 92.50 C 5.90 4 3.11 0.333 3.32%
2 CBRE 95.43 1.3M 17 May '24 44 95.00 C 4.40 2 4.16 0.322 4.36%
3 CBRE 95.43 1.3M 17 May '24 44 97.50 C 3.10 5 3.25 0.316 5.60%
4 CBRE 95.43 1.3M 21 Jun '24 79 92.50 C 6.90 0 4.16 0.309 4.48%
5 CBRE 95.43 1.3M 16 Aug '24 135 92.50 C 8.60 0 5.94 0.304 6.53%
6 CBRE 95.43 1.3M 21 Jun '24 79 95.00 C 5.50 0 5.31 0.304 5.64%
7 CBRE 95.43 1.3M 20 Sep '24 170 92.50 C 9.60 0 6.99 0.303 7.77%
8 CBRE 95.43 1.3M 17 May '24 44 100.00 C 2.15 0 2.25 0.302 7.20%
9 CBRE 95.43 1.3M 15 Nov '24 226 92.50 C 11.10 0 8.56 0.302 9.69%
10 CBRE 95.43 1.3M 16 Aug '24 135 95.00 C 7.20 0 7.09 0.297 7.67%
11 CBRE 95.43 1.3M 20 Dec '24 261 95.00 C 10.70 0 10.76 0.297 12.12%
12 CBRE 95.43 1.3M 15 Nov '24 226 97.50 C 8.60 0 9.01 0.296 12.29%
13 CBRE 95.43 1.3M 20 Sep '24 170 100.00 C 5.80 0 6.08 0.295 11.57%
14 CBRE 95.43 1.3M 17 Jan '25 289 95.00 C 11.50 0 11.60 0.295 13.19%
15 CBRE 95.43 1.3M 20 Sep '24 170 95.00 C 8.10 0 8.04 0.294 8.78%
16 CBRE 95.43 1.3M 15 Nov '24 226 95.00 C 9.50 0 9.50 0.294 10.56%
17 CBRE 95.43 1.3M 21 Jun '24 79 97.50 C 4.20 0 4.40 0.292 6.87%
18 CBRE 95.43 1.3M 17 Jan '25 289 97.50 C 10.10 0 10.58 0.291 14.26%
19 CBRE 95.43 1.3M 15 Nov '24 226 100.00 C 7.40 0 7.75 0.289 13.60%
20 CBRE 95.43 1.3M 16 Aug '24 135 97.50 C 5.90 0 6.18 0.288 8.90%
21 CBRE 95.43 1.3M 17 Jan '25 289 100.00 C 8.90 0 9.33 0.286 15.57%
22 CBRE 95.43 1.3M 21 Jun '24 79 100.00 C 3.20 0 3.35 0.286 8.42%
23 CBRE 95.43 1.3M 16 Aug '24 135 100.00 C 4.80 0 5.03 0.284 10.34%
24 CBRE 95.43 1.3M 19 Apr '24 16 95.00 C 2.35 39 2.01 0.280 2.06%
25 CBRE 95.43 1.3M 19 Apr '24 16 97.50 C 1.20 1 1.26 0.267 3.47%
26 CBRE 95.43 1.3M 19 Apr '24 16 100.00 C 0.50 6 0.52 0.264 5.34%
27 CBRE 95.43 1.3M 19 Apr '24 16 92.50 C 2.55 20 -0.40 0.223 -0.41%
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.