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 March 28, 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 CPRT 57.91 5.0M 15 Nov '24 232 55.00 C 7.10 0 7.23 0.276 8.24%
2 CPRT 57.91 5.0M 17 Jan '25 295 55.00 C 8.00 0 8.78 0.270 10.19%
3 CPRT 57.91 5.0M 20 Dec '24 267 55.00 C 7.60 1 8.09 0.269 9.31%
4 CPRT 57.91 5.0M 15 Nov '24 232 57.50 C 5.60 0 8.95 0.267 9.91%
5 CPRT 57.91 5.0M 17 Jan '25 295 57.50 C 6.50 1 10.51 0.262 11.84%
6 CPRT 57.91 5.0M 20 Dec '24 267 57.50 C 6.00 0 9.64 0.262 10.76%
7 CPRT 57.91 5.0M 21 Jun '24 85 55.00 C 4.50 0 2.74 0.258 2.97%
8 CPRT 57.91 5.0M 20 Dec '24 267 60.00 C 4.80 0 8.29 0.258 12.96%
9 CPRT 57.91 5.0M 16 Aug '24 141 55.00 C 5.40 0 4.29 0.257 4.73%
10 CPRT 57.91 5.0M 17 Jan '25 295 60.00 C 4.70 2 8.12 0.256 12.75%
11 CPRT 57.91 5.0M 20 Dec '24 267 62.50 C 3.30 2 5.70 0.253 14.44%
12 CPRT 57.91 5.0M 15 Nov '24 232 62.50 C 3.20 0 5.53 0.251 14.23%
13 CPRT 57.91 5.0M 17 Jan '25 295 62.50 C 4.00 0 6.91 0.247 15.92%
14 CPRT 57.91 5.0M 17 May '24 50 55.00 C 3.80 16 1.53 0.244 1.64%
15 CPRT 57.91 5.0M 16 Aug '24 141 57.50 C 3.80 0 5.84 0.242 6.26%
16 CPRT 57.91 5.0M 15 Nov '24 232 60.00 C 4.00 0 6.91 0.240 11.29%
17 CPRT 57.91 5.0M 21 Jun '24 85 57.50 C 2.90 29 4.29 0.239 4.52%
18 CPRT 57.91 5.0M 16 Aug '24 141 60.00 C 2.50 4 4.32 0.228 8.27%
19 CPRT 57.91 5.0M 21 Jun '24 85 60.00 C 1.65 11 2.85 0.227 6.64%
20 CPRT 57.91 5.0M 17 May '24 50 57.50 C 2.10 207 2.91 0.224 3.02%
21 CPRT 57.91 5.0M 16 Aug '24 141 62.50 C 1.55 0 2.68 0.222 10.88%
22 CPRT 57.91 5.0M 21 Jun '24 85 62.50 C 0.85 0 1.47 0.220 9.52%
23 CPRT 57.91 5.0M 17 May '24 50 60.00 C 0.90 377 1.55 0.208 5.24%
24 CPRT 57.91 5.0M 17 May '24 50 62.50 C 0.35 5 0.60 0.207 8.57%
25 CPRT 57.91 5.0M 19 Apr '24 22 55.00 C 2.95 5 0.06 0.199 0.06%
26 CPRT 57.91 5.0M 19 Apr '24 22 62.50 C  0 10 0.00 0.189 7.92%
27 CPRT 57.91 5.0M 16 Jan '26 659 62.50 C 8.20 0 14.16 0.183 25.72%
28 CPRT 57.91 5.0M 19 Apr '24 22 57.50 C 1.20 33 1.36 0.181 1.38%
29 CPRT 57.91 5.0M 16 Jan '26 659 60.00 C 7.60 0 13.12 0.164 19.25%
30 CPRT 57.91 5.0M 19 Apr '24 22 60.00 C 0.20 133 0.35 0.164 3.96%
31 CPRT 57.91 5.0M 16 Jan '26 659 55.00 C 12.10 0 15.86 0.148 20.05%
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.