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 1, 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 CCJ 46.75 7.5M 5 Apr '24 4 60.00 C  0 0 0.00 1.030 28.34%
2 CCJ 46.75 7.5M 5 Apr '24 4 55.00 C  0 0 0.00 0.862 17.65%
3 CCJ 46.75 7.5M 3 May '24 32 55.00 C 0.56 5 1.20 0.542 19.07%
4 CCJ 46.75 7.5M 3 May '24 32 46.00 C 3.15 59 5.13 0.535 5.50%
5 CCJ 46.75 7.5M 3 May '24 32 51.00 C 1.26 46 2.70 0.531 12.11%
6 CCJ 46.75 7.5M 3 May '24 32 60.00 C 0.19 10 0.41 0.531 28.87%
7 CCJ 46.75 7.5M 3 May '24 32 47.00 C 2.60 26 5.56 0.527 6.46%
8 CCJ 46.75 7.5M 3 May '24 32 50.00 C 1.56 18 3.34 0.520 10.64%
9 CCJ 46.75 7.5M 3 May '24 32 49.00 C 1.85 3 3.96 0.519 9.13%
10 CCJ 46.75 7.5M 10 May '24 39 46.00 C 3.40 4 5.67 0.513 6.11%
11 CCJ 46.75 7.5M 19 Apr '24 18 60.00 C 0.01 44 0.02 0.512 28.37%
12 CCJ 46.75 7.5M 10 May '24 39 50.00 C 1.79 13 3.83 0.506 11.21%
13 CCJ 46.75 7.5M 3 May '24 32 48.00 C 2.23 27 4.77 0.505 7.82%
14 CCJ 46.75 7.5M 17 May '24 46 46.00 C 3.65 176 6.20 0.502 6.73%
15 CCJ 46.75 7.5M 17 May '24 46 47.00 C 3.15 320 6.74 0.502 7.80%
16 CCJ 46.75 7.5M 17 May '24 46 55.00 C 0.88 165 1.88 0.501 19.90%
17 CCJ 46.75 7.5M 5 Apr '24 4 52.00 C 0.01 1 0.02 0.500 11.25%
18 CCJ 46.75 7.5M 17 May '24 46 48.00 C 2.76 86 5.90 0.499 9.12%
19 CCJ 46.75 7.5M 17 May '24 46 49.00 C 2.37 65 5.07 0.499 10.41%
20 CCJ 46.75 7.5M 5 Apr '24 4 51.00 C 0.04 8 0.09 0.498 9.18%
21 CCJ 46.75 7.5M 17 May '24 46 50.00 C 2.02 352 4.32 0.497 11.78%
22 CCJ 46.75 7.5M 5 Apr '24 4 49.50 C 0.15 183 0.32 0.495 6.22%
23 CCJ 46.75 7.5M 5 Apr '24 4 50.00 C 0.10 128 0.21 0.490 7.18%
24 CCJ 46.75 7.5M 19 Apr '24 18 55.00 C 0.15 20,225 0.32 0.487 18.03%
25 CCJ 46.75 7.5M 5 Apr '24 4 49.00 C 0.22 322 0.47 0.483 5.31%
26 CCJ 46.75 7.5M 20 Sep '24 172 46.00 C 6.65 18 12.62 0.482 14.71%
27 CCJ 46.75 7.5M 21 Jun '24 81 70.00 C 0.19 33 0.41 0.482 50.34%
28 CCJ 46.75 7.5M 21 Jun '24 81 46.00 C 4.55 2,941 8.13 0.481 9.00%
29 CCJ 46.75 7.5M 20 Sep '24 172 47.00 C 6.20 43 13.26 0.480 15.91%
30 CCJ 46.75 7.5M 12 Apr '24 11 55.00 C 0.03 77 0.06 0.478 17.72%
31 CCJ 46.75 7.5M 20 Sep '24 172 48.00 C 5.75 156 12.30 0.478 17.07%
32 CCJ 46.75 7.5M 5 Apr '24 4 48.50 C 0.31 743 0.66 0.477 4.44%
33 CCJ 46.75 7.5M 20 Sep '24 172 49.00 C 5.30 7 11.34 0.476 18.21%
34 CCJ 46.75 7.5M 5 Apr '24 4 48.00 C 0.43 1,741 0.92 0.476 3.63%
35 CCJ 46.75 7.5M 5 Apr '24 4 47.50 C 0.59 1,056 1.26 0.474 2.90%
36 CCJ 46.75 7.5M 21 Jun '24 81 50.00 C 2.88 1,598 6.16 0.473 13.97%
37 CCJ 46.75 7.5M 21 Jun '24 81 65.00 C 0.35 71 0.75 0.471 40.09%
38 CCJ 46.75 7.5M 26 Apr '24 25 55.00 C 0.26 307 0.56 0.471 18.31%
39 CCJ 46.75 7.5M 20 Sep '24 172 50.00 C 4.90 60 10.48 0.471 19.47%
40 CCJ 46.75 7.5M 5 Apr '24 4 47.00 C 0.79 1,463 1.69 0.470 2.26%
41 CCJ 46.75 7.5M 21 Jun '24 81 55.00 C 1.49 233 3.19 0.469 21.52%
42 CCJ 46.75 7.5M 20 Sep '24 172 55.00 C 3.25 953 6.95 0.469 26.44%
43 CCJ 46.75 7.5M 5 Apr '24 4 46.50 C 1.03 936 1.67 0.467 1.71%
44 CCJ 46.75 7.5M 21 Jun '24 81 60.00 C 0.74 147 1.58 0.467 30.41%
45 CCJ 46.75 7.5M 20 Sep '24 172 75.00 C 0.61 28 1.30 0.467 62.55%
46 CCJ 46.75 7.5M 5 Apr '24 4 46.00 C 1.31 1,560 1.20 0.465 1.23%
47 CCJ 46.75 7.5M 20 Sep '24 172 60.00 C 2.16 35 4.62 0.463 34.56%
48 CCJ 46.75 7.5M 19 Apr '24 18 51.00 C 0.54 305 1.16 0.462 10.37%
49 CCJ 46.75 7.5M 26 Apr '24 25 49.00 C 1.28 703 2.74 0.462 7.76%
50 CCJ 46.75 7.5M 12 Apr '24 11 52.00 C 0.16 24 0.34 0.462 11.61%
51 CCJ 46.75 7.5M 17 Jan '25 291 50.00 C 6.90 775 14.76 0.462 25.47%
52 CCJ 46.75 7.5M 20 Sep '24 172 70.00 C 0.92 1,071 1.97 0.462 52.74%
53 CCJ 46.75 7.5M 12 Apr '24 11 51.00 C 0.26 49 0.56 0.461 9.70%
54 CCJ 46.75 7.5M 19 Apr '24 18 50.00 C 0.74 1,662 1.58 0.460 8.67%
55 CCJ 46.75 7.5M 20 Sep '24 172 65.00 C 1.35 14 2.89 0.459 43.17%
56 CCJ 46.75 7.5M 26 Apr '24 25 52.00 C 0.59 37 1.26 0.458 12.65%
57 CCJ 46.75 7.5M 19 Apr '24 18 49.00 C 1.00 163 2.14 0.457 7.10%
58 CCJ 46.75 7.5M 26 Apr '24 25 50.00 C 1.00 526 2.14 0.457 9.29%
59 CCJ 46.75 7.5M 26 Apr '24 25 51.00 C 0.77 9 1.65 0.456 10.92%
60 CCJ 46.75 7.5M 26 Apr '24 25 47.00 C 1.89 113 4.04 0.455 4.77%
61 CCJ 46.75 7.5M 12 Apr '24 11 50.00 C 0.41 152 0.88 0.455 7.90%
62 CCJ 46.75 7.5M 19 Apr '24 18 46.00 C 2.25 532 3.21 0.455 3.37%
63 CCJ 46.75 7.5M 19 Apr '24 18 48.00 C 1.33 1,356 2.84 0.455 5.68%
64 CCJ 46.75 7.5M 26 Apr '24 25 46.00 C 2.55 69 3.85 0.454 4.07%
65 CCJ 46.75 7.5M 17 Jan '25 291 55.00 C 5.20 81 11.12 0.454 32.37%
66 CCJ 46.75 7.5M 19 Apr '24 18 46.50 C 1.99 80 3.72 0.454 3.89%
67 CCJ 46.75 7.5M 17 Jan '25 291 70.00 C 2.16 14 4.62 0.453 56.99%
68 CCJ 46.75 7.5M 17 Jan '25 291 60.00 C 3.85 21 8.24 0.452 39.86%
69 CCJ 46.75 7.5M 12 Apr '24 11 49.00 C 0.62 89 1.33 0.452 6.22%
70 CCJ 46.75 7.5M 17 Jan '25 291 65.00 C 2.89 40 6.18 0.451 48.20%
71 CCJ 46.75 7.5M 19 Apr '24 18 47.00 C 1.74 898 3.72 0.450 4.42%
72 CCJ 46.75 7.5M 12 Apr '24 11 48.00 C 0.92 492 1.97 0.450 4.73%
73 CCJ 46.75 7.5M 26 Apr '24 25 48.00 C 1.63 44 3.49 0.448 6.38%
74 CCJ 46.75 7.5M 12 Apr '24 11 46.50 C 1.56 129 2.80 0.446 2.90%
75 CCJ 46.75 7.5M 12 Apr '24 11 47.00 C 1.31 118 2.80 0.444 3.43%
76 CCJ 46.75 7.5M 12 Apr '24 11 46.00 C 1.82 366 2.29 0.443 2.38%
77 CCJ 46.75 7.5M 16 Jan '26 655 70.00 C 6.20 509 13.26 0.409 72.63%
78 CCJ 46.75 7.5M 16 Jan '26 655 65.00 C 7.25 111 15.51 0.407 64.56%
79 CCJ 46.75 7.5M 16 Jan '26 655 60.00 C 8.55 29 18.29 0.406 57.07%
80 CCJ 46.75 7.5M 16 Jan '26 655 55.00 C 9.95 0 21.28 0.401 49.46%
81 CCJ 46.75 7.5M 16 Jan '26 655 50.00 C 11.75 35 25.13 0.401 42.86%
82 CCJ 46.75 7.5M 16 Jan '26 655 47.00 C 12.90 12 27.59 0.395 38.85%
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.