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 March 7, 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 CLS 47.37 1.9M 15 Mar '24 8 42.50 C 4.50 5 -0.78 0.735 -0.86%
2 CLS 47.37 1.9M 21 Jun '24 106 42.50 C 8.60 3 7.87 0.685 9.62%
3 CLS 47.37 1.9M 15 Mar '24 8 50.00 C 0.80 210 1.69 0.684 7.37%
4 CLS 47.37 1.9M 18 Oct '24 225 50.00 C 7.60 0 16.04 0.673 25.72%
5 CLS 47.37 1.9M 20 Dec '24 288 45.00 C 11.10 0 18.43 0.650 24.07%
6 CLS 47.37 1.9M 15 Mar '24 8 45.00 C 3.00 52 1.33 0.648 1.42%
7 CLS 47.37 1.9M 15 Mar '24 8 47.50 C 1.65 394 3.48 0.648 3.89%
8 CLS 47.37 1.9M 21 Jun '24 106 47.50 C 4.70 29 9.92 0.633 11.32%
9 CLS 47.37 1.9M 16 Aug '24 162 42.50 C 10.00 0 10.83 0.623 13.73%
10 CLS 47.37 1.9M 21 Jun '24 106 45.00 C 7.30 5 10.41 0.622 12.30%
11 CLS 47.37 1.9M 15 Nov '24 253 42.50 C 11.30 0 13.57 0.621 17.83%
12 CLS 47.37 1.9M 15 Nov '24 253 45.00 C 10.60 0 17.37 0.620 22.38%
13 CLS 47.37 1.9M 19 Jul '24 134 42.50 C 9.20 3 9.14 0.613 11.34%
14 CLS 47.37 1.9M 21 Feb '25 351 47.50 C 9.10 0 19.21 0.610 24.12%
15 CLS 47.37 1.9M 19 Apr '24 43 47.50 C 3.60 86 7.60 0.609 8.52%
16 CLS 47.37 1.9M 21 Jun '24 106 50.00 C 3.40 92 7.18 0.609 13.71%
17 CLS 47.37 1.9M 18 Oct '24 225 45.00 C 9.90 10 15.90 0.609 20.10%
18 CLS 47.37 1.9M 20 Sep '24 197 45.00 C 9.40 30 14.84 0.606 18.51%
19 CLS 47.37 1.9M 19 Jul '24 134 45.00 C 7.80 3 11.46 0.606 13.72%
20 CLS 47.37 1.9M 19 Apr '24 43 50.00 C 2.60 884 5.49 0.604 11.68%
21 CLS 47.37 1.9M 17 Jan '25 316 42.50 C 12.80 0 16.74 0.600 22.94%
22 CLS 47.37 1.9M 17 Jan '25 316 45.00 C 11.50 9 19.27 0.600 25.45%
23 CLS 47.37 1.9M 20 Dec '24 288 50.00 C 8.60 0 18.15 0.599 28.97%
24 CLS 47.37 1.9M 20 Sep '24 197 47.50 C 8.20 6 17.31 0.599 21.27%
25 CLS 47.37 1.9M 16 Aug '24 162 45.00 C 8.60 0 13.15 0.599 16.07%
26 CLS 47.37 1.9M 16 Aug '24 162 50.00 C 5.90 0 12.46 0.595 20.57%
27 CLS 47.37 1.9M 18 Oct '24 225 42.50 C 11.20 0 13.36 0.594 17.50%
28 CLS 47.37 1.9M 20 Sep '24 197 50.00 C 7.10 0 14.99 0.591 24.16%
29 CLS 47.37 1.9M 19 Apr '24 43 45.00 C 4.90 75 5.34 0.590 5.96%
30 CLS 47.37 1.9M 15 Nov '24 253 50.00 C 6.90 0 14.57 0.588 23.55%
31 CLS 47.37 1.9M 18 Oct '24 225 47.50 C 7.50 3 15.83 0.584 19.14%
32 CLS 47.37 1.9M 17 Jan '25 316 47.50 C 10.30 3 21.74 0.575 28.14%
33 CLS 47.37 1.9M 17 Jan '25 316 50.00 C 9.40 9 19.84 0.573 31.68%
34 CLS 47.37 1.9M 19 Jul '24 134 50.00 C 4.50 3 9.50 0.550 16.63%
35 CLS 47.37 1.9M 17 Apr '25 406 50.00 C 10.60 0 22.38 0.538 35.98%
36 CLS 47.37 1.9M 17 Apr '25 406 42.50 C 11.50 0 14.00 0.534 18.48%
37 CLS 47.37 1.9M 20 Sep '24 197 42.50 C 9.40 0 9.56 0.531 11.93%
38 CLS 47.37 1.9M 17 Apr '25 406 47.50 C 9.70 0 20.48 0.499 26.10%
39 CLS 47.37 1.9M 20 Jun '25 470 42.50 C 12.60 0 16.32 0.490 22.23%
40 CLS 47.37 1.9M 17 Apr '25 406 45.00 C 11.00 0 18.22 0.476 23.73%
41 CLS 47.37 1.9M 16 Jan '26 680 42.50 C 16.70 1 24.97 0.462 38.57%
42 CLS 47.37 1.9M 16 Jan '26 680 47.50 C 14.60 0 30.82 0.461 44.95%
43 CLS 47.37 1.9M 16 Jan '26 680 45.00 C 15.50 0 27.72 0.458 41.20%
44 CLS 47.37 1.9M 16 Jan '26 680 50.00 C 13.40 13 28.29 0.456 47.19%
45 CLS 47.37 1.9M 19 Apr '24 43 42.50 C 4.80 0 -0.15 0.434 -0.16%
46 CLS 47.37 1.9M 18 Jun '26 833 42.50 C 17.50 0 26.66 0.388 42.28%
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.