Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 March 6, 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 CDE 3.07 9.9M 15 Mar '24 9 4.00 C  0 0 0.00 1.271 30.29%
2 CDE 3.07 9.9M 15 Mar '24 9 2.50 C 0.55 36 -0.65 1.130 -0.79%
3 CDE 3.07 9.9M 15 Mar '24 9 3.00 C 0.15 248 2.61 0.856 2.74%
4 CDE 3.07 9.9M 19 Apr '24 44 2.50 C 0.60 29 0.98 0.787 1.21%
5 CDE 3.07 9.9M 21 Jun '24 107 2.50 C 0.70 60 4.23 0.759 5.49%
6 CDE 3.07 9.9M 15 Mar '24 9 3.50 C  0 1 0.00 0.743 14.01%
7 CDE 3.07 9.9M 19 Apr '24 44 4.00 C 0.05 40 1.63 0.737 32.45%
8 CDE 3.07 9.9M 19 Apr '24 44 3.00 C 0.30 29 7.49 0.722 8.30%
9 CDE 3.07 9.9M 21 Jun '24 107 3.50 C 0.30 41 9.77 0.719 26.35%
10 CDE 3.07 9.9M 20 Sep '24 198 3.50 C 0.40 12 13.03 0.710 31.09%
11 CDE 3.07 9.9M 19 Apr '24 44 3.50 C 0.10 36 3.26 0.705 17.85%
12 CDE 3.07 9.9M 21 Jun '24 107 3.00 C 0.45 174 12.38 0.703 14.50%
13 CDE 3.07 9.9M 20 Dec '24 289 4.00 C 0.45 19 14.66 0.696 52.67%
14 CDE 3.07 9.9M 21 Jun '24 107 4.00 C 0.15 10 4.89 0.680 36.99%
15 CDE 3.07 9.9M 20 Dec '24 289 2.50 C 0.95 0 12.38 0.678 17.92%
16 CDE 3.07 9.9M 20 Sep '24 198 2.50 C 0.85 2 9.12 0.677 12.61%
17 CDE 3.07 9.9M 20 Sep '24 198 3.00 C 0.60 6 17.26 0.673 21.46%
18 CDE 3.07 9.9M 17 Jan '25 317 3.00 C 0.80 12 23.78 0.673 32.16%
19 CDE 3.07 9.9M 20 Dec '24 289 3.50 C 0.55 81 17.92 0.671 38.89%
20 CDE 3.07 9.9M 17 Jan '25 317 3.50 C 0.60 153 19.54 0.670 41.70%
21 CDE 3.07 9.9M 17 Jan '25 317 2.50 C 1.00 1 14.01 0.665 20.77%
22 CDE 3.07 9.9M 17 Jan '25 317 4.00 C 0.45 22 14.66 0.659 52.67%
23 CDE 3.07 9.9M 20 Dec '24 289 3.00 C 0.70 0 20.52 0.658 26.58%
24 CDE 3.07 9.9M 20 Sep '24 198 4.00 C 0.25 1 8.14 0.645 41.84%
25 CDE 3.07 9.9M 16 Jan '26 681 3.50 C 1.00 11 32.57 0.645 69.08%
26 CDE 3.07 9.9M 19 Dec '25 653 4.00 C 0.85 0 27.69 0.626 80.18%
27 CDE 3.07 9.9M 19 Dec '25 653 3.00 C 1.15 58 35.18 0.625 56.25%
28 CDE 3.07 9.9M 16 Jan '26 681 4.00 C 0.85 1 27.69 0.603 80.18%
29 CDE 3.07 9.9M 16 Jan '26 681 3.00 C 1.10 1 33.55 0.600 52.28%
30 CDE 3.07 9.9M 19 Dec '25 653 2.50 C 0.60 0 0.98 0.583 1.21%
31 CDE 3.07 9.9M 16 Jan '26 681 2.50 C 1.20 3 20.52 0.511 33.69%
32 CDE 3.07 9.9M 19 Dec '25 653 3.50 C 0.65 0 21.17 0.402 44.63%
Go to the old report

Data Provided by HistoricalOptionData.com
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.