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 CEG 186.65 3.0M 19 Apr '24 3 180.00 C 7.00 6 0.19 0.531 0.19%
2 CEG 186.65 3.0M 17 May '24 31 180.00 C 13.80 24 3.83 0.491 4.14%
3 CEG 186.65 3.0M 17 May '24 31 185.00 C 11.00 19 5.01 0.485 5.32%
4 CEG 186.65 3.0M 17 May '24 31 195.00 C 6.70 12 3.59 0.477 8.36%
5 CEG 186.65 3.0M 17 May '24 31 190.00 C 8.50 2,032 4.55 0.474 6.65%
6 CEG 186.65 3.0M 16 Aug '24 122 185.00 C 19.20 0 9.40 0.433 10.48%
7 CEG 186.65 3.0M 16 Aug '24 122 180.00 C 21.30 1 7.85 0.431 8.86%
8 CEG 186.65 3.0M 19 Apr '24 3 190.00 C 1.30 45 0.70 0.429 2.51%
9 CEG 186.65 3.0M 15 Nov '24 213 185.00 C 24.90 0 12.46 0.427 14.37%
10 CEG 186.65 3.0M 15 Nov '24 213 180.00 C 27.50 0 11.17 0.427 13.10%
11 CEG 186.65 3.0M 19 Jul '24 94 180.00 C 18.90 0 6.56 0.424 7.30%
12 CEG 186.65 3.0M 16 Aug '24 122 190.00 C 16.80 0 9.00 0.423 11.86%
13 CEG 186.65 3.0M 19 Apr '24 3 195.00 C 0.25 16 0.13 0.420 4.61%
14 CEG 186.65 3.0M 16 Aug '24 122 195.00 C 14.60 0 7.82 0.419 13.34%
15 CEG 186.65 3.0M 19 Apr '24 3 185.00 C 3.50 101 0.99 0.416 1.01%
16 CEG 186.65 3.0M 15 Nov '24 213 195.00 C 21.00 0 11.25 0.416 17.72%
17 CEG 186.65 3.0M 15 Nov '24 213 190.00 C 22.70 0 12.16 0.414 15.89%
18 CEG 186.65 3.0M 19 Jul '24 94 185.00 C 16.30 0 7.85 0.413 8.60%
19 CEG 186.65 3.0M 19 Jul '24 94 190.00 C 13.90 0 7.45 0.408 9.99%
20 CEG 186.65 3.0M 17 Jan '25 276 180.00 C 30.20 0 12.62 0.407 15.05%
21 CEG 186.65 3.0M 19 Jul '24 94 195.00 C 11.70 8 6.27 0.405 11.46%
22 CEG 186.65 3.0M 17 Jan '25 276 195.00 C 24.10 0 12.91 0.400 19.96%
23 CEG 186.65 3.0M 17 Jan '25 276 190.00 C 25.90 0 13.88 0.398 18.20%
24 CEG 186.65 3.0M 17 Jan '25 276 185.00 C 28.40 1 14.33 0.391 16.90%
25 CEG 186.65 3.0M 16 Jan '26 640 195.00 C 37.90 0 20.31 0.302 31.09%
26 CEG 186.65 3.0M 16 Jan '26 640 190.00 C 39.90 0 21.38 0.297 29.47%
27 CEG 186.65 3.0M 16 Jan '26 640 185.00 C 41.80 0 21.51 0.291 27.72%
28 CEG 186.65 3.0M 16 Jan '26 640 180.00 C 44.60 0 20.33 0.272 26.72%
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.