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 November 13, 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 CRM 341.72 6.8M 6 Dec '24 23 345.00 C 13.55 10 3.97 0.453 5.13%
2 CRM 341.72 6.8M 6 Dec '24 23 340.00 C 16.00 36 4.18 0.445 4.38%
3 CRM 341.72 6.8M 13 Dec '24 30 340.00 C 16.95 15 4.46 0.421 4.69%
4 CRM 341.72 6.8M 13 Dec '24 30 345.00 C 14.55 40 4.26 0.417 5.45%
5 CRM 341.72 6.8M 20 Dec '24 37 340.00 C 17.95 124 4.75 0.399 5.01%
6 CRM 341.72 6.8M 27 Dec '24 44 340.00 C 17.75 3 4.69 0.378 4.95%
7 CRM 341.72 6.8M 27 Dec '24 44 345.00 C 15.85 5 4.64 0.377 5.87%
8 CRM 341.72 6.8M 15 Nov '24 2 337.50 C 6.05 18 0.54 0.376 0.55%
9 CRM 341.72 6.8M 15 Nov '24 2 345.00 C 1.98 366 0.58 0.373 1.55%
10 CRM 341.72 6.8M 21 Mar '25 128 340.00 C 31.45 70 8.70 0.371 9.58%
11 CRM 341.72 6.8M 15 Nov '24 2 340.00 C 4.45 422 0.80 0.365 0.81%
12 CRM 341.72 6.8M 17 Jan '25 65 340.00 C 21.65 91 5.83 0.360 6.23%
13 CRM 341.72 6.8M 20 Jun '25 219 340.00 C 41.00 6 11.49 0.360 13.06%
14 CRM 341.72 6.8M 16 May '25 184 340.00 C 36.45 0 10.16 0.357 11.38%
15 CRM 341.72 6.8M 15 Nov '24 2 342.50 C 2.85 76 0.83 0.352 1.07%
16 CRM 341.72 6.8M 21 Feb '25 100 340.00 C 26.00 21 7.11 0.347 7.69%
17 CRM 341.72 6.8M 19 Sep '25 310 340.00 C 49.00 3 13.84 0.347 16.15%
18 CRM 341.72 6.8M 15 Aug '25 275 340.00 C 45.20 2 12.72 0.344 14.66%
19 CRM 341.72 6.8M 16 Jan '26 429 340.00 C 57.90 4 16.44 0.325 19.79%
20 CRM 341.72 6.8M 22 Nov '24 9 337.50 C 8.85 10 1.35 0.320 1.39%
21 CRM 341.72 6.8M 22 Nov '24 9 340.00 C 7.50 91 1.69 0.317 1.73%
22 CRM 341.72 6.8M 22 Nov '24 9 345.00 C 5.15 316 1.51 0.314 2.50%
23 CRM 341.72 6.8M 22 Nov '24 9 342.50 C 6.25 135 1.83 0.314 2.10%
24 CRM 341.72 6.8M 29 Nov '24 16 337.50 C 10.35 2 1.79 0.304 1.85%
25 CRM 341.72 6.8M 29 Nov '24 16 345.00 C 6.50 173 1.90 0.295 2.92%
26 CRM 341.72 6.8M 29 Nov '24 16 340.00 C 8.95 46 2.12 0.291 2.17%
27 CRM 341.72 6.8M 29 Nov '24 16 342.50 C 7.70 14 2.25 0.289 2.54%
28 CRM 341.72 6.8M 18 Jun '26 582 340.00 C 68.15 1 19.44 0.283 24.28%
29 CRM 341.72 6.8M 18 Dec '26 765 340.00 C 78.10 0 22.35 0.208 28.97%
30 CRM 341.72 6.8M 15 Jan '27 793 340.00 C 79.75 4 22.83 0.194 29.79%
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.