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 4, 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 CEIX 80.83 551K 20 Sep '24 169 80.00 C 11.20 0 12.83 0.554 14.89%
2 CEIX 80.83 551K 20 Sep '24 169 85.00 C 8.90 0 11.01 0.550 18.17%
3 CEIX 80.83 551K 21 Jun '24 78 80.00 C 7.80 3 8.62 0.540 9.54%
4 CEIX 80.83 551K 17 May '24 43 80.00 C 5.90 0 6.27 0.536 6.77%
5 CEIX 80.83 551K 17 May '24 43 82.50 C 4.80 0 5.94 0.535 8.51%
6 CEIX 80.83 551K 20 Sep '24 169 82.50 C 10.10 1 12.50 0.532 16.64%
7 CEIX 80.83 551K 17 May '24 43 85.00 C 3.80 0 4.70 0.528 10.35%
8 CEIX 80.83 551K 21 Jun '24 78 82.50 C 6.60 0 8.17 0.527 11.14%
9 CEIX 80.83 551K 21 Jun '24 78 85.00 C 5.90 9 7.30 0.524 13.44%
10 CEIX 80.83 551K 17 Jan '25 288 82.50 C 14.20 0 17.57 0.520 23.82%
11 CEIX 80.83 551K 17 Jan '25 288 80.00 C 15.40 0 18.03 0.515 22.27%
12 CEIX 80.83 551K 17 May '24 43 77.50 C 7.30 0 4.91 0.509 5.40%
13 CEIX 80.83 551K 17 Jan '25 288 85.00 C 13.00 1 16.08 0.506 25.31%
14 CEIX 80.83 551K 20 Jun '25 442 82.50 C 17.70 0 21.90 0.500 30.68%
15 CEIX 80.83 551K 19 Apr '24 15 82.50 C 2.25 10 2.78 0.487 4.99%
16 CEIX 80.83 551K 20 Jun '25 442 85.00 C 16.20 0 20.04 0.480 31.52%
17 CEIX 80.83 551K 19 Apr '24 15 85.00 C 1.40 2 1.73 0.479 7.01%
18 CEIX 80.83 551K 19 Apr '24 15 77.50 C 4.40 0 1.32 0.476 1.40%
19 CEIX 80.83 551K 19 Apr '24 15 80.00 C 3.40 1 3.18 0.471 3.32%
20 CEIX 80.83 551K 19 Dec '25 624 85.00 C 20.30 0 25.11 0.437 40.43%
21 CEIX 80.83 551K 19 Dec '25 624 82.50 C 20.50 0 25.36 0.429 36.75%
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.