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 22, 2021. 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 CRUS 80.22 281K 17 Sep '21 179 75.00 C 11.70 1 8.08 0.432 9.46%
2 CRUS 80.22 281K 20 Jan '23 669 80.00 C 17.30 0 21.29 0.428 27.15%
3 CRUS 80.22 281K 20 Jan '23 669 75.00 C 19.50 0 17.80 0.421 23.52%
4 CRUS 80.22 281K 21 Jan '22 305 75.00 C 14.20 0 11.19 0.417 13.60%
5 CRUS 80.22 281K 17 Sep '21 179 80.00 C 9.10 0 11.07 0.414 12.49%
6 CRUS 80.22 281K 18 Jun '21 88 75.00 C 8.00 0 3.47 0.412 3.85%
7 CRUS 80.22 281K 21 May '21 60 90.00 C 1.85 9 2.31 0.411 14.84%
8 CRUS 80.22 281K 20 Jan '23 669 90.00 C 13.30 0 16.58 0.411 34.49%
9 CRUS 80.22 281K 21 Jan '22 305 80.00 C 11.80 0 14.44 0.409 16.92%
10 CRUS 80.22 281K 21 Jan '22 305 85.00 C 9.70 0 12.09 0.408 20.53%
11 CRUS 80.22 281K 21 May '21 60 80.00 C 4.90 12 5.83 0.408 6.21%
12 CRUS 80.22 281K 20 Jan '23 669 85.00 C 15.00 0 18.70 0.407 30.33%
13 CRUS 80.22 281K 17 Sep '21 179 90.00 C 5.30 11 6.61 0.406 20.13%
14 CRUS 80.22 281K 21 May '21 60 85.00 C 3.20 34 3.99 0.405 10.36%
15 CRUS 80.22 281K 17 Sep '21 179 85.00 C 6.90 4 8.60 0.404 15.93%
16 CRUS 80.22 281K 21 Jan '22 305 90.00 C 7.80 0 9.72 0.401 24.28%
17 CRUS 80.22 281K 18 Jun '21 88 80.00 C 6.20 0 7.45 0.398 8.08%
18 CRUS 80.22 281K 18 Jun '21 88 85.00 C 4.10 17 5.11 0.393 11.67%
19 CRUS 80.22 281K 18 Jun '21 88 90.00 C 2.65 13 3.30 0.393 16.02%
20 CRUS 80.22 281K 16 Apr '21 25 75.00 C 5.10 2 -0.15 0.354 -0.16%
21 CRUS 80.22 281K 16 Apr '21 25 90.00 C 0.30 31 0.37 0.353 12.61%
22 CRUS 80.22 281K 16 Apr '21 25 85.00 C 1.00 44 1.25 0.327 7.30%
23 CRUS 80.22 281K 16 Apr '21 25 80.00 C 2.75 172 3.15 0.322 3.27%
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.