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 CPRI 43.75 1.0M 19 Apr '24 14 40.00 C 3.50 0 -0.57 1.041 -0.62%
2 CPRI 43.75 1.0M 21 Jun '24 77 40.00 C 6.50 205 6.29 0.666 7.38%
3 CPRI 43.75 1.0M 17 May '24 42 47.50 C 2.00 119 4.57 0.639 13.77%
4 CPRI 43.75 1.0M 18 Oct '24 196 42.50 C 6.60 0 12.23 0.638 14.40%
5 CPRI 43.75 1.0M 20 Sep '24 168 40.00 C 7.70 0 9.03 0.636 10.96%
6 CPRI 43.75 1.0M 21 Jun '24 77 42.50 C 5.10 0 8.80 0.616 9.96%
7 CPRI 43.75 1.0M 17 May '24 42 45.00 C 3.00 80 6.86 0.614 10.43%
8 CPRI 43.75 1.0M 16 Aug '24 133 40.00 C 7.20 0 7.89 0.587 9.44%
9 CPRI 43.75 1.0M 21 Jun '24 77 45.00 C 3.90 0 8.91 0.587 12.92%
10 CPRI 43.75 1.0M 21 Jun '24 77 47.50 C 2.75 0 6.29 0.577 15.85%
11 CPRI 43.75 1.0M 18 Oct '24 196 40.00 C 8.20 0 10.17 0.555 12.52%
12 CPRI 43.75 1.0M 16 Aug '24 133 42.50 C 5.70 0 10.17 0.523 11.70%
13 CPRI 43.75 1.0M 17 May '24 42 40.00 C 4.10 0 0.80 0.519 0.88%
14 CPRI 43.75 1.0M 18 Oct '24 196 47.50 C 3.80 0 8.69 0.510 18.90%
15 CPRI 43.75 1.0M 17 Jan '25 287 40.00 C 9.40 36 12.91 0.498 16.45%
16 CPRI 43.75 1.0M 20 Sep '24 168 42.50 C 6.20 0 11.31 0.497 13.18%
17 CPRI 43.75 1.0M 18 Oct '24 196 45.00 C 4.80 0 10.97 0.486 15.53%
18 CPRI 43.75 1.0M 20 Sep '24 168 45.00 C 4.90 0 11.20 0.476 15.83%
19 CPRI 43.75 1.0M 16 Aug '24 133 47.50 C 3.20 1 7.31 0.470 17.14%
20 CPRI 43.75 1.0M 19 Apr '24 14 45.00 C 0.75 1,313 1.71 0.464 4.65%
21 CPRI 43.75 1.0M 19 Apr '24 14 42.50 C 1.95 0 1.60 0.458 1.67%
22 CPRI 43.75 1.0M 17 Jan '25 287 45.00 C 6.30 0 14.40 0.450 20.16%
23 CPRI 43.75 1.0M 15 Nov '24 224 47.50 C 4.30 0 9.83 0.435 20.41%
24 CPRI 43.75 1.0M 20 Sep '24 168 47.50 C 3.50 0 8.00 0.434 18.01%
25 CPRI 43.75 1.0M 17 Jan '25 287 42.50 C 6.80 0 12.69 0.433 15.02%
26 CPRI 43.75 1.0M 16 Aug '24 133 45.00 C 2.95 0 6.74 0.426 10.29%
27 CPRI 43.75 1.0M 19 Apr '24 14 47.50 C 0.30 1,396 0.69 0.426 9.32%
28 CPRI 43.75 1.0M 17 Jan '25 287 47.50 C 4.80 0 10.97 0.396 21.95%
29 CPRI 43.75 1.0M 16 Jan '26 651 45.00 C 5.50 0 12.57 0.233 17.65%
30 CPRI 43.75 1.0M 16 Jan '26 651 42.50 C 8.40 15 16.34 0.226 20.23%
31 CPRI 43.75 1.0M 16 Jan '26 651 47.50 C 5.50 0 12.57 0.182 24.18%
32 CPRI 43.75 1.0M 16 Jan '26 651 40.00 C 8.10 0 9.94 0.166 12.20%
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.