Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 January 16, 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 10.42 8.7M 28 Feb '25 43 10.00 C 1.10 0 6.53 0.661 7.30%
2 CLF 10.42 8.7M 14 Feb '25 29 10.50 C 0.69 5 6.62 0.654 7.91%
3 CLF 10.42 8.7M 7 Feb '25 22 9.50 C 1.17 1 2.40 0.653 2.70%
4 CLF 10.42 8.7M 28 Feb '25 43 11.00 C 0.65 10 6.24 0.653 12.59%
5 CLF 10.42 8.7M 14 Feb '25 29 9.50 C 1.25 0 3.17 0.651 3.60%
6 CLF 10.42 8.7M 7 Feb '25 22 10.00 C 0.86 91 4.22 0.648 4.60%
7 CLF 10.42 8.7M 14 Feb '25 29 10.00 C 0.95 2 5.09 0.645 5.60%
8 CLF 10.42 8.7M 21 Feb '25 36 10.00 C 1.03 127 5.85 0.643 6.50%
9 CLF 10.42 8.7M 21 Feb '25 36 11.00 C 0.58 295 5.57 0.640 11.79%
10 CLF 10.42 8.7M 7 Feb '25 22 10.50 C 0.60 66 5.76 0.639 6.92%
11 CLF 10.42 8.7M 21 Mar '25 64 11.00 C 0.84 64 8.06 0.637 14.82%
12 CLF 10.42 8.7M 14 Feb '25 29 11.00 C 0.32 4 3.07 0.636 8.91%
13 CLF 10.42 8.7M 7 Feb '25 22 11.00 C 0.40 25 3.84 0.634 9.78%
14 CLF 10.42 8.7M 21 Mar '25 64 10.00 C 1.29 32 8.35 0.632 9.53%
15 CLF 10.42 8.7M 28 Feb '25 43 10.50 C 0.85 89 8.16 0.627 9.72%
16 CLF 10.42 8.7M 19 Sep '25 246 10.00 C 2.28 2 17.85 0.627 22.85%
17 CLF 10.42 8.7M 17 Apr '25 91 10.00 C 1.48 74 10.17 0.620 11.86%
18 CLF 10.42 8.7M 20 Jun '25 155 10.00 C 1.86 22 13.82 0.617 16.82%
19 CLF 10.42 8.7M 17 Apr '25 91 11.00 C 1.03 23 9.88 0.614 17.15%
20 CLF 10.42 8.7M 18 Jul '25 183 11.00 C 1.55 4 14.88 0.608 24.01%
21 CLF 10.42 8.7M 18 Jul '25 183 10.00 C 1.99 8 15.07 0.607 18.62%
22 CLF 10.42 8.7M 31 Jan '25 15 9.50 C 1.05 3 1.25 0.606 1.39%
23 CLF 10.42 8.7M 20 Jun '25 155 11.00 C 1.06 12 10.17 0.605 17.52%
24 CLF 10.42 8.7M 19 Sep '25 246 11.00 C 1.85 1 17.75 0.596 28.35%
25 CLF 10.42 8.7M 19 Dec '25 337 10.00 C 2.62 0 21.11 0.587 28.21%
26 CLF 10.42 8.7M 24 Jan '25 8 11.00 C 0.12 831 1.15 0.585 6.80%
27 CLF 10.42 8.7M 31 Jan '25 15 10.50 C 0.44 77 4.22 0.584 5.21%
28 CLF 10.42 8.7M 16 Jan '26 365 10.00 C 2.71 28 21.98 0.584 29.70%
29 CLF 10.42 8.7M 31 Jan '25 15 10.00 C 0.70 83 2.69 0.583 2.88%
30 CLF 10.42 8.7M 31 Jan '25 15 11.00 C 0.25 109 2.40 0.581 8.16%
31 CLF 10.42 8.7M 24 Jan '25 8 10.00 C 0.57 217 1.44 0.563 1.52%
32 CLF 10.42 8.7M 24 Jan '25 8 10.50 C 0.29 503 2.78 0.548 3.65%
33 CLF 10.42 8.7M 15 Jan '27 729 10.00 C 3.65 36 31.00 0.497 47.71%
34 CLF 10.42 8.7M 24 Jan '25 8 9.50 C 0.92 8 -0.00 0.471 0.00%
35 CLF 10.42 8.7M 17 Jan '25 1 9.50 C 0.91 157 -0.10 0.440 -0.11%
36 CLF 10.42 8.7M 17 Jan '25 1 11.00 C 0.02 2,161 0.19 0.440 5.77%
37 CLF 10.42 8.7M 17 Jan '25 1 10.00 C 0.43 791 0.10 0.440 0.10%
38 CLF 10.42 8.7M 17 Jan '25 1 10.50 C 0.09 2,744 0.86 0.440 1.65%
39 CLF 10.42 8.7M 18 Dec '26 701 10.00 C 2.68 4 21.69 0.409 29.20%
Go to the old report

Data Provided by HistoricalOptionData.com
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.