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 12, 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 CDNS 305.85 1.1M 17 May '24 35 300.00 C 16.50 24 3.48 0.385 3.68%
2 CDNS 305.85 1.1M 17 May '24 35 305.00 C 14.40 3 4.43 0.378 4.65%
3 CDNS 305.85 1.1M 17 May '24 35 315.00 C 9.80 12 3.20 0.372 6.40%
4 CDNS 305.85 1.1M 17 May '24 35 310.00 C 11.40 9 3.73 0.366 5.28%
5 CDNS 305.85 1.1M 21 Jun '24 70 300.00 C 22.40 5 5.41 0.366 5.84%
6 CDNS 305.85 1.1M 16 Aug '24 126 300.00 C 27.90 0 7.21 0.365 7.93%
7 CDNS 305.85 1.1M 15 Nov '24 217 305.00 C 36.30 0 11.59 0.362 13.15%
8 CDNS 305.85 1.1M 21 Jun '24 70 305.00 C 19.60 9 6.13 0.361 6.55%
9 CDNS 305.85 1.1M 15 Nov '24 217 300.00 C 38.60 0 10.71 0.360 12.25%
10 CDNS 305.85 1.1M 21 Jun '24 70 310.00 C 17.20 20 5.62 0.358 7.40%
11 CDNS 305.85 1.1M 21 Jun '24 70 315.00 C 15.00 5 4.90 0.355 8.30%
12 CDNS 305.85 1.1M 15 Nov '24 217 310.00 C 33.30 0 10.89 0.354 13.74%
13 CDNS 305.85 1.1M 17 Jan '25 280 305.00 C 41.00 1 13.13 0.352 15.16%
14 CDNS 305.85 1.1M 16 Aug '24 126 305.00 C 26.00 4 8.22 0.351 8.99%
15 CDNS 305.85 1.1M 16 Aug '24 126 310.00 C 23.70 0 7.75 0.349 9.87%
16 CDNS 305.85 1.1M 19 Jul '24 98 300.00 C 25.10 0 6.29 0.349 6.86%
17 CDNS 305.85 1.1M 16 Aug '24 126 315.00 C 21.40 0 7.00 0.347 10.74%
18 CDNS 305.85 1.1M 19 Jul '24 98 305.00 C 22.60 3 7.11 0.346 7.68%
19 CDNS 305.85 1.1M 17 Jan '25 280 315.00 C 36.60 0 11.97 0.345 16.99%
20 CDNS 305.85 1.1M 17 Jan '25 280 300.00 C 43.00 0 12.15 0.345 14.13%
21 CDNS 305.85 1.1M 19 Jul '24 98 310.00 C 20.10 20 6.57 0.343 8.49%
22 CDNS 305.85 1.1M 17 Jan '25 280 310.00 C 37.30 0 12.20 0.339 15.43%
23 CDNS 305.85 1.1M 19 Jul '24 98 315.00 C 17.80 4 5.82 0.338 9.36%
24 CDNS 305.85 1.1M 20 Jun '25 434 310.00 C 49.70 1 16.25 0.324 21.02%
25 CDNS 305.85 1.1M 20 Jun '25 434 300.00 C 54.70 0 15.97 0.323 19.45%
26 CDNS 305.85 1.1M 19 Apr '24 7 300.00 C 8.50 6 0.87 0.321 0.89%
27 CDNS 305.85 1.1M 19 Apr '24 7 305.00 C 5.50 76 1.52 0.306 1.55%
28 CDNS 305.85 1.1M 19 Apr '24 7 315.00 C 1.70 109 0.56 0.303 3.57%
29 CDNS 305.85 1.1M 19 Apr '24 7 310.00 C 3.20 75 1.05 0.300 2.43%
30 CDNS 305.85 1.1M 16 Jan '26 644 300.00 C 67.90 0 20.29 0.261 26.08%
31 CDNS 305.85 1.1M 16 Jan '26 644 315.00 C 60.20 0 19.68 0.258 28.23%
32 CDNS 305.85 1.1M 16 Jan '26 644 305.00 C 65.50 1 21.14 0.258 26.90%
33 CDNS 305.85 1.1M 16 Jan '26 644 310.00 C 63.00 0 20.60 0.253 27.65%
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.