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 5, 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 COR 243.22 744K 17 May '24 42 230.00 C 14.20 1 0.40 0.250 0.43%
2 COR 243.22 744K 19 Apr '24 14 230.00 C 13.00 1 -0.09 0.243 -0.10%
3 COR 243.22 744K 21 Jun '24 77 230.00 C 18.20 0 2.05 0.235 2.21%
4 COR 243.22 744K 17 May '24 42 240.00 C 8.90 9 2.34 0.223 2.42%
5 COR 243.22 744K 20 Dec '24 259 230.00 C 28.00 2 6.08 0.219 6.87%
6 COR 243.22 744K 16 Aug '24 133 230.00 C 20.40 0 2.95 0.218 3.22%
7 COR 243.22 744K 21 Jun '24 77 240.00 C 11.30 9 3.32 0.216 3.48%
8 COR 243.22 744K 15 Nov '24 224 250.00 C 14.60 0 6.00 0.214 9.35%
9 COR 243.22 744K 20 Dec '24 259 240.00 C 21.60 0 7.56 0.210 8.29%
10 COR 243.22 744K 16 Aug '24 133 250.00 C 9.90 0 4.07 0.210 7.15%
11 COR 243.22 744K 16 Aug '24 133 240.00 C 13.90 23 4.39 0.209 4.66%
12 COR 243.22 744K 17 Jan '25 287 240.00 C 23.00 1 8.13 0.208 8.98%
13 COR 243.22 744K 17 Jan '25 287 250.00 C 17.60 0 7.24 0.205 10.81%
14 COR 243.22 744K 19 Apr '24 14 260.00 C  0 0 0.00 0.204 6.90%
15 COR 243.22 744K 15 Nov '24 224 230.00 C 25.00 0 4.84 0.204 5.40%
16 COR 243.22 744K 17 Jan '25 287 230.00 C 27.90 0 6.04 0.203 6.82%
17 COR 243.22 744K 17 May '24 42 250.00 C 3.80 13 1.56 0.201 4.42%
18 COR 243.22 744K 21 Jun '24 77 250.00 C 6.10 1 2.51 0.201 5.43%
19 COR 243.22 744K 16 Aug '24 133 260.00 C 5.80 0 2.38 0.198 9.51%
20 COR 243.22 744K 15 Nov '24 224 260.00 C 10.10 0 4.15 0.197 11.53%
21 COR 243.22 744K 20 Dec '24 259 260.00 C 11.50 0 4.73 0.197 12.20%
22 COR 243.22 744K 19 Apr '24 14 240.00 C 5.40 1 0.90 0.196 0.92%
23 COR 243.22 744K 20 Dec '24 259 250.00 C 15.20 0 6.25 0.194 9.64%
24 COR 243.22 744K 17 Jan '25 287 260.00 C 12.20 0 5.02 0.193 12.54%
25 COR 243.22 744K 21 Jun '24 77 260.00 C 2.70 0 1.11 0.189 8.10%
26 COR 243.22 744K 17 May '24 42 260.00 C 0.75 2 0.31 0.186 7.23%
27 COR 243.22 744K 19 Apr '24 14 250.00 C 0.80 86 0.33 0.174 3.13%
28 COR 243.22 744K 20 Jun '25 441 250.00 C 23.20 0 9.54 0.168 13.63%
29 COR 243.22 744K 20 Jun '25 441 260.00 C 18.10 0 7.44 0.166 15.49%
30 COR 243.22 744K 20 Jun '25 441 240.00 C 28.60 0 10.43 0.165 11.83%
31 COR 243.22 744K 20 Jun '25 441 230.00 C 33.90 0 8.50 0.160 9.88%
32 COR 243.22 744K 16 Jan '26 651 250.00 C 28.50 1 11.72 0.151 16.43%
33 COR 243.22 744K 16 Jan '26 651 240.00 C 34.20 0 12.74 0.151 14.82%
34 COR 243.22 744K 16 Jan '26 651 230.00 C 40.50 0 11.22 0.151 13.46%
35 COR 243.22 744K 16 Jan '26 651 260.00 C 23.70 0 9.74 0.082 18.44%
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.