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 CELH 79.47 6.1M 17 Jan '25 288 16.67 C 61.30 0 -1.88 5.324 -8.23%
2 CELH 79.47 6.1M 18 Oct '24 197 25.00 C 53.00 0 -1.84 4.149 -5.54%
3 CELH 79.47 6.1M 17 May '24 43 21.67 C 55.55 0 -2.83 2.784 -9.39%
4 CELH 79.47 6.1M 17 May '24 43 25.00 C 52.25 0 -2.79 2.597 -8.14%
5 CELH 79.47 6.1M 17 May '24 43 26.67 C 50.55 0 -2.83 2.511 -7.76%
6 CELH 79.47 6.1M 17 May '24 43 28.33 C 49.00 0 -2.69 2.430 -7.01%
7 CELH 79.47 6.1M 19 Apr '24 15 31.67 C 45.55 0 -2.83 2.361 -6.62%
8 CELH 79.47 6.1M 19 Apr '24 15 33.33 C 44.00 0 -2.69 2.260 -6.02%
9 CELH 79.47 6.1M 17 May '24 43 33.33 C 44.10 1 -2.56 2.215 -5.75%
10 CELH 79.47 6.1M 19 Apr '24 15 26.67 C 50.75 0 -2.57 2.070 -7.12%
11 CELH 79.47 6.1M 19 Apr '24 15 28.33 C 49.10 0 -2.56 2.029 -6.70%
12 CELH 79.47 6.1M 19 Apr '24 15 30.00 C 47.25 0 -2.79 2.022 -6.88%
13 CELH 79.47 6.1M 19 Apr '24 15 38.33 C 39.00 0 -2.69 1.983 -5.28%
14 CELH 79.47 6.1M 19 Apr '24 15 40.00 C 37.15 0 -2.91 1.898 -5.47%
15 CELH 79.47 6.1M 19 Apr '24 15 41.67 C 35.55 0 -2.83 1.819 -5.11%
16 CELH 79.47 6.1M 17 May '24 43 48.33 C 29.10 0 -2.56 1.779 -4.04%
17 CELH 79.47 6.1M 19 Apr '24 15 45.00 C 32.50 10 -2.47 1.748 -4.18%
18 CELH 79.47 6.1M 19 Apr '24 15 46.67 C 30.50 0 -2.89 1.728 -4.69%
19 CELH 79.47 6.1M 19 Apr '24 15 36.67 C 40.50 0 -2.89 1.693 -5.89%
20 CELH 79.47 6.1M 19 Apr '24 15 35.00 C 42.45 0 -2.54 1.605 -5.44%
21 CELH 79.47 6.1M 26 Apr '24 22 50.00 C 27.30 0 -2.72 1.554 -4.15%
22 CELH 79.47 6.1M 19 Apr '24 15 50.00 C 27.75 0 -2.16 1.502 -3.32%
23 CELH 79.47 6.1M 19 Apr '24 15 53.33 C 24.55 0 -1.99 1.432 -2.89%
24 CELH 79.47 6.1M 17 May '24 43 31.67 C 45.85 0 -2.45 1.330 -5.79%
25 CELH 79.47 6.1M 19 Apr '24 15 43.33 C 34.15 0 -2.50 1.315 -4.38%
26 CELH 79.47 6.1M 12 Apr '24 8 57.00 C 21.05 0 -1.78 1.308 -2.42%
27 CELH 79.47 6.1M 17 May '24 43 30.00 C 47.40 0 -2.60 1.262 -6.44%
28 CELH 79.47 6.1M 5 Apr '24 1 77.00 C 2.49 147 0.03 1.250 0.03%
29 CELH 79.47 6.1M 5 Apr '24 1 76.00 C 3.40 6 -0.08 1.250 -0.09%
30 CELH 79.47 6.1M 5 Apr '24 1 75.00 C 3.50 7 -1.21 1.250 -1.27%
31 CELH 79.47 6.1M 5 Apr '24 1 74.00 C 4.25 0 -1.53 1.250 -1.62%
32 CELH 79.47 6.1M 5 Apr '24 1 57.00 C 22.00 1 -0.59 1.250 -0.81%
33 CELH 79.47 6.1M 5 Apr '24 1 58.00 C 20.75 0 -0.90 1.250 -1.22%
34 CELH 79.47 6.1M 5 Apr '24 1 78.00 C 1.90 65 0.55 1.250 0.56%
35 CELH 79.47 6.1M 5 Apr '24 1 79.00 C 1.25 183 0.99 1.250 1.00%
36 CELH 79.47 6.1M 5 Apr '24 1 80.00 C 0.74 874 0.93 1.250 1.62%
37 CELH 79.47 6.1M 5 Apr '24 1 81.00 C 0.45 748 0.57 1.250 2.51%
38 CELH 79.47 6.1M 5 Apr '24 1 71.00 C 7.75 0 -0.90 1.250 -1.00%
39 CELH 79.47 6.1M 5 Apr '24 1 69.00 C 9.95 0 -0.65 1.250 -0.74%
40 CELH 79.47 6.1M 5 Apr '24 1 56.00 C 22.85 0 -0.77 1.250 -1.09%
41 CELH 79.47 6.1M 5 Apr '24 1 70.00 C 9.00 2 -0.59 1.250 -0.66%
42 CELH 79.47 6.1M 5 Apr '24 1 55.00 C 23.95 0 -0.65 1.250 -0.93%
43 CELH 79.47 6.1M 5 Apr '24 1 59.00 C 19.60 0 -1.09 1.250 -1.44%
44 CELH 79.47 6.1M 5 Apr '24 1 60.00 C 18.95 1 -0.65 1.250 -0.85%
45 CELH 79.47 6.1M 17 Jan '25 288 15.00 C 63.00 0 -1.84 1.250 -8.90%
46 CELH 79.47 6.1M 17 Jan '25 288 18.33 C 59.75 0 -1.74 1.250 -7.03%
47 CELH 79.47 6.1M 5 Apr '24 1 51.00 C 27.20 0 -1.59 1.250 -2.42%
48 CELH 79.47 6.1M 17 Jan '25 288 30.00 C 49.15 0 -0.40 1.250 -1.04%
49 CELH 79.47 6.1M 16 Jan '26 652 28.33 C 53.00 0 2.35 1.250 7.05%
50 CELH 79.47 6.1M 17 May '24 43 23.33 C 54.00 0 -2.69 1.250 -8.38%
51 CELH 79.47 6.1M 5 Apr '24 1 73.00 C 6.00 0 -0.59 1.250 -0.63%
52 CELH 79.47 6.1M 5 Apr '24 1 72.00 C 6.80 0 -0.84 1.250 -0.92%
53 CELH 79.47 6.1M 5 Apr '24 1 61.00 C 17.90 0 -0.71 1.250 -0.92%
54 CELH 79.47 6.1M 5 Apr '24 1 62.00 C 16.80 0 -0.84 1.250 -1.06%
55 CELH 79.47 6.1M 5 Apr '24 1 64.00 C 14.75 5 -0.90 1.250 -1.10%
56 CELH 79.47 6.1M 5 Apr '24 1 65.00 C 13.75 1 -0.90 1.250 -1.09%
57 CELH 79.47 6.1M 5 Apr '24 1 66.00 C 12.20 0 -1.59 1.250 -1.88%
58 CELH 79.47 6.1M 5 Apr '24 1 67.00 C 11.85 0 -0.77 1.250 -0.91%
59 CELH 79.47 6.1M 5 Apr '24 1 68.00 C 11.20 24 -0.33 1.250 -0.39%
60 CELH 79.47 6.1M 12 Apr '24 8 64.00 C 13.75 0 -2.16 1.224 -2.61%
61 CELH 79.47 6.1M 12 Apr '24 8 65.00 C 13.70 0 -0.96 1.218 -1.16%
62 CELH 79.47 6.1M 12 Apr '24 8 68.00 C 9.90 0 -1.97 1.205 -2.25%
63 CELH 79.47 6.1M 12 Apr '24 8 73.00 C 5.85 0 -0.77 1.192 -0.84%
64 CELH 79.47 6.1M 17 May '24 43 45.00 C 32.80 1 -2.10 1.189 -3.57%
65 CELH 79.47 6.1M 12 Apr '24 8 63.00 C 15.40 26 -1.34 1.184 -1.66%
66 CELH 79.47 6.1M 19 Apr '24 15 48.33 C 29.35 0 -2.25 1.098 -3.56%
67 CELH 79.47 6.1M 17 May '24 43 40.00 C 37.50 0 -2.47 1.079 -4.68%
68 CELH 79.47 6.1M 17 May '24 43 35.00 C 42.45 0 -2.54 1.069 -5.44%
69 CELH 79.47 6.1M 17 May '24 43 41.67 C 36.05 0 -2.20 1.035 -4.02%
70 CELH 79.47 6.1M 19 Apr '24 15 63.33 C 15.10 46 -1.30 1.021 -1.61%
71 CELH 79.47 6.1M 19 Apr '24 15 55.00 C 24.10 0 -0.46 1.016 -0.66%
72 CELH 79.47 6.1M 19 Jul '24 106 25.00 C 52.55 0 -2.41 0.993 -7.11%
73 CELH 79.47 6.1M 19 Apr '24 15 58.33 C 20.20 0 -1.18 0.988 -1.58%
74 CELH 79.47 6.1M 17 May '24 43 38.33 C 39.15 1 -2.50 0.979 -4.92%
75 CELH 79.47 6.1M 12 Apr '24 8 66.00 C 12.65 0 -1.03 0.972 -1.22%
76 CELH 79.47 6.1M 19 Jul '24 106 30.00 C 47.80 0 -2.10 0.959 -5.26%
77 CELH 79.47 6.1M 17 May '24 43 36.67 C 40.70 0 -2.64 0.954 -5.40%
78 CELH 79.47 6.1M 17 May '24 43 46.67 C 31.00 0 -2.26 0.950 -3.70%
79 CELH 79.47 6.1M 19 Apr '24 15 51.67 C 25.90 0 -2.38 0.941 -3.54%
80 CELH 79.47 6.1M 19 Apr '24 15 56.67 C 22.10 0 -0.87 0.923 -1.21%
81 CELH 79.47 6.1M 17 May '24 43 43.33 C 34.15 0 -2.50 0.892 -4.38%
82 CELH 79.47 6.1M 17 May '24 43 53.33 C 26.10 0 -0.04 0.875 -0.07%
83 CELH 79.47 6.1M 17 Jan '25 288 20.00 C 58.05 0 -1.78 0.849 -6.61%
84 CELH 79.47 6.1M 19 Apr '24 15 61.67 C 16.60 0 -1.50 0.849 -1.90%
85 CELH 79.47 6.1M 19 Jul '24 106 40.00 C 38.20 0 -1.59 0.844 -3.07%
86 CELH 79.47 6.1M 17 May '24 43 61.67 C 19.30 0 1.89 0.840 2.50%
87 CELH 79.47 6.1M 17 May '24 43 56.67 C 23.55 0 0.95 0.835 1.35%
88 CELH 79.47 6.1M 12 Apr '24 8 67.00 C 11.10 6 -1.72 0.828 -2.00%
89 CELH 79.47 6.1M 17 May '24 43 50.00 C 28.35 0 -1.40 0.824 -2.18%
90 CELH 79.47 6.1M 17 May '24 43 58.33 C 22.10 0 1.21 0.824 1.68%
91 CELH 79.47 6.1M 18 Oct '24 197 30.00 C 48.35 0 -1.40 0.821 -3.58%
92 CELH 79.47 6.1M 17 Jan '25 288 23.33 C 55.00 0 -1.43 0.813 -4.64%
93 CELH 79.47 6.1M 17 May '24 43 60.00 C 20.65 1 1.49 0.799 2.01%
94 CELH 79.47 6.1M 19 Jul '24 106 35.00 C 42.50 0 -2.47 0.794 -5.32%
95 CELH 79.47 6.1M 17 Jan '25 288 25.00 C 53.65 0 -1.03 0.790 -3.16%
96 CELH 79.47 6.1M 17 Jan '25 288 21.67 C 56.65 0 -1.44 0.788 -5.02%
97 CELH 79.47 6.1M 10 May '24 36 70.00 C 12.25 0 3.50 0.772 4.14%
98 CELH 79.47 6.1M 18 Oct '24 197 35.00 C 43.75 0 -0.90 0.766 -2.00%
99 CELH 79.47 6.1M 12 Apr '24 8 70.00 C 9.00 2 -0.59 0.755 -0.66%
100 CELH 79.47 6.1M 19 Jul '24 106 50.00 C 29.75 0 0.36 0.750 0.57%
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.