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 CLF 22.42 4.7M 26 Apr '24 22 21.50 C 1.55 10 2.81 0.488 3.02%
2 CLF 22.42 4.7M 10 May '24 36 22.50 C 0.99 0 4.42 0.482 4.99%
3 CLF 22.42 4.7M 26 Apr '24 22 22.00 C 1.24 114 3.66 0.478 3.87%
4 CLF 22.42 4.7M 26 Apr '24 22 22.50 C 0.97 63 4.33 0.472 4.90%
5 CLF 22.42 4.7M 26 Apr '24 22 23.00 C 0.75 22 3.35 0.467 6.14%
6 CLF 22.42 4.7M 3 May '24 29 21.50 C 1.58 10 2.94 0.450 3.17%
7 CLF 22.42 4.7M 3 May '24 29 22.00 C 1.30 0 3.93 0.448 4.17%
8 CLF 22.42 4.7M 17 May '24 43 22.00 C 1.55 110 5.04 0.441 5.41%
9 CLF 22.42 4.7M 15 Nov '24 225 22.00 C 3.40 0 13.29 0.438 15.67%
10 CLF 22.42 4.7M 15 Nov '24 225 23.00 C 2.82 37 12.58 0.437 17.35%
11 CLF 22.42 4.7M 3 May '24 29 23.00 C 0.83 18 3.70 0.436 6.53%
12 CLF 22.42 4.7M 16 Aug '24 134 22.00 C 2.59 8 9.68 0.436 10.94%
13 CLF 22.42 4.7M 17 May '24 43 23.00 C 1.08 99 4.82 0.436 7.78%
14 CLF 22.42 4.7M 16 Aug '24 134 23.00 C 2.13 25 9.50 0.431 13.36%
15 CLF 22.42 4.7M 10 May '24 36 22.00 C 1.33 0 4.06 0.429 4.31%
16 CLF 22.42 4.7M 18 Oct '24 197 22.00 C 3.10 111 11.95 0.428 13.87%
17 CLF 22.42 4.7M 17 Jan '25 288 22.00 C 3.80 34 15.08 0.422 18.15%
18 CLF 22.42 4.7M 18 Oct '24 197 23.00 C 2.64 2 11.78 0.422 16.28%
19 CLF 22.42 4.7M 21 Jun '24 78 22.00 C 1.96 74 6.87 0.422 7.53%
20 CLF 22.42 4.7M 3 May '24 29 22.50 C 0.92 0 4.10 0.420 4.65%
21 CLF 22.42 4.7M 21 Jun '24 78 23.00 C 1.47 49 6.56 0.417 9.79%
22 CLF 22.42 4.7M 19 Jul '24 106 23.00 C 1.77 95 7.89 0.415 11.38%
23 CLF 22.42 4.7M 10 May '24 36 23.00 C 0.76 3 3.39 0.402 6.19%
24 CLF 22.42 4.7M 19 Jul '24 106 22.00 C 2.06 0 7.31 0.402 8.06%
25 CLF 22.42 4.7M 12 Apr '24 8 21.50 C 1.08 0 0.71 0.401 0.75%
26 CLF 22.42 4.7M 20 Jun '25 442 22.00 C 4.60 50 18.64 0.386 23.46%
27 CLF 22.42 4.7M 19 Apr '24 15 21.50 C 1.22 61 1.34 0.384 1.42%
28 CLF 22.42 4.7M 12 Apr '24 8 22.00 C 0.73 108 1.38 0.383 1.43%
29 CLF 22.42 4.7M 19 Apr '24 15 22.00 C 0.89 504 2.10 0.375 2.18%
30 CLF 22.42 4.7M 12 Apr '24 8 22.50 C 0.44 65 1.96 0.372 2.37%
31 CLF 22.42 4.7M 12 Apr '24 8 23.00 C 0.25 500 1.12 0.371 3.74%
32 CLF 22.42 4.7M 18 Dec '26 988 22.00 C 5.40 0 22.21 0.369 29.26%
33 CLF 22.42 4.7M 5 Apr '24 1 21.50 C 0.72 71 -0.89 0.369 -0.92%
34 CLF 22.42 4.7M 5 Apr '24 1 22.50 C 0.14 271 0.62 0.369 0.99%
35 CLF 22.42 4.7M 5 Apr '24 1 22.00 C 0.46 260 0.18 0.369 0.18%
36 CLF 22.42 4.7M 5 Apr '24 1 23.00 C 0.03 459 0.13 0.369 2.72%
37 CLF 22.42 4.7M 19 Apr '24 15 22.50 C 0.61 107 2.72 0.365 3.16%
38 CLF 22.42 4.7M 19 Apr '24 15 23.00 C 0.41 310 1.83 0.365 4.50%
39 CLF 22.42 4.7M 16 Jan '26 652 22.00 C 5.75 0 23.77 0.330 31.97%
40 CLF 22.42 4.7M 19 Dec '25 624 22.00 C 4.85 20 19.76 0.301 25.21%
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.