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 June 24, 2025. 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 CLF 7.17 26.1M 1 Aug '25 38 7.00 C 0.72 117 7.67 0.825 8.53%
2 CLF 7.17 26.1M 17 Oct '25 115 7.00 C 1.24 0 14.92 0.736 18.04%
3 CLF 7.17 26.1M 15 Aug '25 52 7.00 C 0.85 897 9.48 0.733 10.76%
4 CLF 7.17 26.1M 25 Jul '25 31 7.00 C 0.65 74 6.69 0.724 7.36%
5 CLF 7.17 26.1M 19 Sep '25 87 7.00 C 1.07 96 12.55 0.721 14.75%
6 CLF 7.17 26.1M 11 Jul '25 17 6.50 C 0.79 4 1.67 0.720 1.88%
7 CLF 7.17 26.1M 19 Dec '25 178 7.00 C 1.51 17 18.69 0.718 23.67%
8 CLF 7.17 26.1M 3 Jul '25 9 6.50 C 0.71 24 0.56 0.712 0.62%
9 CLF 7.17 26.1M 17 Oct '25 115 8.00 C 0.83 43 11.58 0.711 26.18%
10 CLF 7.17 26.1M 16 Jan '26 206 7.00 C 1.58 68 19.67 0.709 25.22%
11 CLF 7.17 26.1M 1 Aug '25 38 8.00 C  0 103 0.00 0.704 11.58%
12 CLF 7.17 26.1M 19 Dec '25 178 8.00 C 1.09 46 15.20 0.699 31.58%
13 CLF 7.17 26.1M 19 Sep '25 87 8.00 C 0.66 562 9.21 0.698 22.89%
14 CLF 7.17 26.1M 20 Mar '26 269 8.00 C 1.40 11 19.53 0.698 38.65%
15 CLF 7.17 26.1M 18 Sep '26 451 7.00 C 2.25 0 29.01 0.695 42.28%
16 CLF 7.17 26.1M 16 Jan '26 206 8.00 C 1.18 691 16.46 0.695 33.56%
17 CLF 7.17 26.1M 25 Jul '25 31 6.50 C 0.88 0 2.93 0.694 3.34%
18 CLF 7.17 26.1M 25 Jul '25 31 7.50 C 0.42 129 5.86 0.693 11.11%
19 CLF 7.17 26.1M 1 Aug '25 38 7.50 C 0.48 98 6.69 0.690 12.11%
20 CLF 7.17 26.1M 15 Aug '25 52 8.00 C 0.43 663 6.00 0.684 18.69%
21 CLF 7.17 26.1M 3 Jul '25 9 7.00 C 0.38 325 2.93 0.682 3.09%
22 CLF 7.17 26.1M 25 Jul '25 31 8.00 C 0.25 85 3.49 0.676 15.61%
23 CLF 7.17 26.1M 18 Jun '26 359 8.00 C 1.30 7 18.13 0.663 36.29%
24 CLF 7.17 26.1M 18 Jul '25 24 6.50 C 0.86 27 2.65 0.657 3.01%
25 CLF 7.17 26.1M 3 Jul '25 9 7.50 C 0.15 1,373 2.09 0.645 6.84%
26 CLF 7.17 26.1M 18 Dec '26 542 8.00 C 2.05 55 28.59 0.643 56.25%
27 CLF 7.17 26.1M 18 Jul '25 24 7.00 C 0.55 983 5.30 0.642 5.74%
28 CLF 7.17 26.1M 11 Jul '25 17 7.00 C 0.47 246 4.18 0.638 4.48%
29 CLF 7.17 26.1M 18 Jul '25 24 7.50 C 0.32 205 4.46 0.636 9.49%
30 CLF 7.17 26.1M 15 Jan '27 570 8.00 C 2.13 8 29.71 0.634 58.73%
31 CLF 7.17 26.1M 18 Jul '25 24 8.00 C 0.17 740 2.37 0.628 14.29%
32 CLF 7.17 26.1M 3 Jul '25 9 8.00 C 0.04 202 0.56 0.627 12.20%
33 CLF 7.17 26.1M 11 Jul '25 17 8.00 C 0.11 1,020 1.53 0.625 13.31%
34 CLF 7.17 26.1M 11 Jul '25 17 7.50 C 0.24 143 3.35 0.623 8.23%
35 CLF 7.17 26.1M 17 Dec '27 906 7.00 C 2.99 1 39.33 0.561 67.46%
36 CLF 7.17 26.1M 1 Aug '25 38 6.50 C  0 0 -9.34 0.493 -9.34%
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.