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 CPS 14.19 113K 15 Mar '24 8 12.50 C 1.60 0 -0.63 1.329 -0.71%
2 CPS 14.19 113K 15 Mar '24 8 17.50 C  0 0 0.00 1.049 23.33%
3 CPS 14.19 113K 19 Jul '24 134 10.00 C 4.80 0 4.30 0.860 6.50%
4 CPS 14.19 113K 20 Dec '24 288 15.00 C 3.70 0 26.07 0.858 42.99%
5 CPS 14.19 113K 20 Dec '24 288 12.50 C 4.70 0 21.21 0.851 31.72%
6 CPS 14.19 113K 20 Dec '24 288 10.00 C 5.80 0 11.35 0.849 19.19%
7 CPS 14.19 113K 18 Oct '24 225 12.50 C 4.00 0 16.28 0.822 22.67%
8 CPS 14.19 113K 19 Jul '24 134 12.50 C 3.20 0 10.64 0.806 13.74%
9 CPS 14.19 113K 20 Dec '24 288 17.50 C 2.55 0 17.97 0.795 50.34%
10 CPS 14.19 113K 19 Jul '24 134 17.50 C 1.40 0 9.87 0.790 36.83%
11 CPS 14.19 113K 19 Jul '24 134 15.00 C 1.95 0 13.74 0.786 22.55%
12 CPS 14.19 113K 19 Apr '24 43 12.50 C 2.20 0 3.59 0.732 4.25%
13 CPS 14.19 113K 19 Apr '24 43 17.50 C  0 2 0.00 0.727 23.33%
14 CPS 14.19 113K 15 Mar '24 8 15.00 C 0.15 3 1.06 0.723 6.84%
15 CPS 14.19 113K 18 Oct '24 225 17.50 C 2.00 0 14.09 0.721 43.56%
16 CPS 14.19 113K 19 Apr '24 43 15.00 C 0.90 0 6.34 0.684 12.87%
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.