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 2, 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 CCK 78.15 804K 19 Apr '24 17 75.00 C 3.70 0 0.70 0.301 0.74%
2 CCK 78.15 804K 17 May '24 45 75.00 C 5.00 1 2.37 0.300 2.53%
3 CCK 78.15 804K 17 May '24 45 77.50 C 3.40 10 3.52 0.292 3.68%
4 CCK 78.15 804K 18 Oct '24 199 77.50 C 7.50 0 8.77 0.292 9.70%
5 CCK 78.15 804K 21 Jun '24 80 75.00 C 5.90 0 3.52 0.288 3.81%
6 CCK 78.15 804K 17 Jan '25 290 77.50 C 9.40 0 11.20 0.287 12.73%
7 CCK 78.15 804K 18 Oct '24 199 80.00 C 6.20 0 7.93 0.286 11.19%
8 CCK 78.15 804K 17 May '24 45 80.00 C 2.25 2 2.88 0.283 5.40%
9 CCK 78.15 804K 18 Oct '24 199 82.50 C 5.00 0 6.40 0.280 12.78%
10 CCK 78.15 804K 21 Jun '24 80 77.50 C 4.40 0 4.80 0.280 5.08%
11 CCK 78.15 804K 17 Jan '25 290 82.50 C 6.90 0 8.83 0.278 15.79%
12 CCK 78.15 804K 18 Oct '24 199 75.00 C 8.00 0 6.21 0.277 6.91%
13 CCK 78.15 804K 19 Jul '24 108 75.00 C 6.20 0 3.90 0.277 4.24%
14 CCK 78.15 804K 17 May '24 45 82.50 C 1.35 0 1.73 0.277 7.42%
15 CCK 78.15 804K 21 Jun '24 80 80.00 C 3.10 0 3.97 0.269 6.60%
16 CCK 78.15 804K 19 Jul '24 108 82.50 C 2.80 0 3.58 0.266 9.49%
17 CCK 78.15 804K 21 Jun '24 80 82.50 C 2.15 10 2.75 0.264 8.55%
18 CCK 78.15 804K 19 Apr '24 17 77.50 C 1.90 0 1.60 0.242 1.64%
19 CCK 78.15 804K 19 Jul '24 108 80.00 C 2.75 0 3.52 0.241 6.10%
20 CCK 78.15 804K 19 Apr '24 17 80.00 C 0.70 2 0.90 0.236 3.29%
21 CCK 78.15 804K 19 Jul '24 108 77.50 C 3.30 0 3.39 0.227 3.54%
22 CCK 78.15 804K 19 Apr '24 17 82.50 C 0.20 1 0.26 0.222 5.84%
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.