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 16, 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 CBRL 60.09 721K 19 Apr '24 3 57.50 C 1.65 0 -1.56 0.621 -1.61%
2 CBRL 60.09 721K 19 Apr '24 3 65.00 C  0 43 0.00 0.569 8.17%
3 CBRL 60.09 721K 19 Apr '24 3 60.00 C 1.10 30 1.68 0.509 1.71%
4 CBRL 60.09 721K 17 May '24 31 57.50 C 4.70 0 3.51 0.488 3.81%
5 CBRL 60.09 721K 21 Jun '24 66 57.50 C 6.20 0 6.01 0.481 6.70%
6 CBRL 60.09 721K 21 Jun '24 66 60.00 C 4.80 0 7.84 0.478 8.52%
7 CBRL 60.09 721K 19 Apr '24 3 62.50 C 0.25 55 0.42 0.476 4.45%
8 CBRL 60.09 721K 21 Jun '24 66 62.50 C 3.70 0 6.16 0.469 10.84%
9 CBRL 60.09 721K 21 Jun '24 66 65.00 C 2.80 3 4.66 0.466 13.46%
10 CBRL 60.09 721K 17 May '24 31 60.00 C 3.20 0 5.18 0.465 5.47%
11 CBRL 60.09 721K 17 May '24 31 62.50 C 2.05 0 3.41 0.450 7.68%
12 CBRL 60.09 721K 17 May '24 31 65.00 C 1.25 20 2.08 0.439 10.47%
13 CBRL 60.09 721K 20 Sep '24 157 57.50 C 8.00 0 9.00 0.430 10.39%
14 CBRL 60.09 721K 20 Sep '24 157 62.50 C 3.70 1 6.16 0.426 10.84%
15 CBRL 60.09 721K 20 Sep '24 157 65.00 C 4.70 2 7.82 0.421 17.35%
16 CBRL 60.09 721K 15 Nov '24 213 62.50 C 6.70 0 11.15 0.406 17.06%
17 CBRL 60.09 721K 15 Nov '24 213 65.00 C 5.70 0 9.49 0.403 19.51%
18 CBRL 60.09 721K 20 Sep '24 157 60.00 C 6.00 0 9.84 0.401 10.93%
19 CBRL 60.09 721K 17 Jan '25 276 65.00 C 6.60 0 10.98 0.386 21.52%
20 CBRL 60.09 721K 17 Jan '25 276 60.00 C 8.60 0 14.16 0.383 16.53%
21 CBRL 60.09 721K 17 Jan '25 276 57.50 C 9.80 0 12.00 0.383 14.34%
22 CBRL 60.09 721K 15 Nov '24 213 60.00 C 5.70 0 9.34 0.348 10.31%
23 CBRL 60.09 721K 17 Jan '25 276 62.50 C 5.70 0 9.49 0.339 14.91%
24 CBRL 60.09 721K 18 Jul '25 458 65.00 C 8.30 0 13.81 0.319 25.51%
25 CBRL 60.09 721K 18 Jul '25 458 60.00 C 10.20 0 16.82 0.306 20.26%
26 CBRL 60.09 721K 16 Jan '26 640 62.50 C 10.60 0 17.64 0.236 26.29%
27 CBRL 60.09 721K 16 Jan '26 640 65.00 C 7.80 1 12.98 0.235 24.31%
28 CBRL 60.09 721K 16 Jan '26 640 60.00 C 11.50 0 18.99 0.212 23.48%
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.