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 2, 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 CRS 71.19 507K 17 May '24 45 67.50 C 6.00 0 3.24 0.407 3.54%
2 CRS 71.19 507K 21 Jun '24 80 67.50 C 7.30 0 5.07 0.406 5.65%
3 CRS 71.19 507K 20 Dec '24 262 67.50 C 12.20 0 11.95 0.406 14.43%
4 CRS 71.19 507K 20 Sep '24 171 67.50 C 9.90 0 8.72 0.403 10.13%
5 CRS 71.19 507K 20 Dec '24 262 70.00 C 10.90 0 13.64 0.402 16.11%
6 CRS 71.19 507K 20 Sep '24 171 70.00 C 8.60 0 10.41 0.401 11.84%
7 CRS 71.19 507K 17 May '24 45 70.00 C 4.50 0 4.65 0.399 4.96%
8 CRS 71.19 507K 20 Dec '24 262 75.00 C 8.60 0 12.08 0.396 19.83%
9 CRS 71.19 507K 21 Jun '24 80 70.00 C 5.80 0 6.48 0.394 7.05%
10 CRS 71.19 507K 21 Jun '24 80 72.50 C 4.60 0 6.46 0.392 8.88%
11 CRS 71.19 507K 20 Sep '24 171 75.00 C 6.20 3 8.71 0.389 15.40%
12 CRS 71.19 507K 17 May '24 45 72.50 C 3.20 2 4.50 0.387 6.63%
13 CRS 71.19 507K 19 Apr '24 17 67.50 C 4.50 2 1.14 0.384 1.21%
14 CRS 71.19 507K 17 May '24 45 75.00 C 2.25 6 3.16 0.383 8.79%
15 CRS 71.19 507K 21 Jun '24 80 75.00 C 3.50 0 4.92 0.383 10.80%
16 CRS 71.19 507K 19 Apr '24 17 70.00 C 2.85 4 2.33 0.375 2.43%
17 CRS 71.19 507K 19 Apr '24 17 72.50 C 1.55 6 2.18 0.358 4.11%
18 CRS 71.19 507K 19 Apr '24 17 75.00 C 0.70 26 0.98 0.335 6.40%
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.