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 November 10, 2022. 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 CRS 40.82 273K 18 Nov '22 8 35.00 C 5.30 0 -1.27 1.335 -1.46%
2 CRS 40.82 273K 18 Nov '22 8 50.00 C  0 0 0.00 0.714 22.49%
3 CRS 40.82 273K 18 Nov '22 8 40.00 C 1.05 3 0.56 0.566 0.58%
4 CRS 40.82 273K 16 Jun '23 218 35.00 C 8.90 0 7.55 0.563 9.65%
5 CRS 40.82 273K 17 Mar '23 127 35.00 C 7.00 0 2.89 0.540 3.49%
6 CRS 40.82 273K 16 Dec '22 36 40.00 C 2.35 4 3.75 0.536 3.98%
7 CRS 40.82 273K 16 Dec '22 36 35.00 C 6.00 1 0.44 0.516 0.52%
8 CRS 40.82 273K 17 Mar '23 127 40.00 C 4.80 0 9.75 0.506 11.05%
9 CRS 40.82 273K 17 Mar '23 127 45.00 C 2.65 2 6.49 0.497 17.89%
10 CRS 40.82 273K 16 Dec '22 36 50.00 C 0.05 0 0.12 0.496 22.64%
11 CRS 40.82 273K 16 Jun '23 218 45.00 C 4.00 2 9.80 0.493 22.22%
12 CRS 40.82 273K 18 Nov '22 8 45.00 C  0 0 0.00 0.481 10.24%
13 CRS 40.82 273K 16 Dec '22 36 45.00 C 0.85 1 2.08 0.477 12.58%
14 CRS 40.82 273K 17 Mar '23 127 50.00 C 1.35 0 3.31 0.441 26.68%
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.