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 15, 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 CSGP 87.53 2.6M 19 Apr '24 4 80.00 C 5.50 15 -2.32 1.010 -2.47%
2 CSGP 87.53 2.6M 17 May '24 32 85.00 C 5.60 0 3.51 0.422 3.75%
3 CSGP 87.53 2.6M 19 Apr '24 4 85.00 C 2.95 0 0.48 0.410 0.50%
4 CSGP 87.53 2.6M 17 May '24 32 90.00 C 3.00 44 3.43 0.401 6.47%
5 CSGP 87.53 2.6M 17 May '24 32 95.00 C 1.50 949 1.71 0.397 10.43%
6 CSGP 87.53 2.6M 21 Jun '24 67 80.00 C 10.00 0 2.82 0.388 3.19%
7 CSGP 87.53 2.6M 18 Oct '24 186 85.00 C 10.50 0 9.11 0.369 10.35%
8 CSGP 87.53 2.6M 21 Jun '24 67 85.00 C 6.70 4 4.76 0.367 5.16%
9 CSGP 87.53 2.6M 19 Jul '24 95 80.00 C 10.80 0 3.74 0.361 4.26%
10 CSGP 87.53 2.6M 18 Oct '24 186 80.00 C 13.10 0 6.36 0.360 7.48%
11 CSGP 87.53 2.6M 21 Jun '24 67 90.00 C 4.20 2 4.80 0.355 8.00%
12 CSGP 87.53 2.6M 19 Apr '24 4 90.00 C 0.40 17 0.46 0.354 3.29%
13 CSGP 87.53 2.6M 19 Jul '24 95 85.00 C 7.50 1 5.68 0.353 6.21%
14 CSGP 87.53 2.6M 17 Jan '25 277 80.00 C 15.40 0 8.99 0.352 10.91%
15 CSGP 87.53 2.6M 17 Jan '25 277 85.00 C 12.60 13 11.50 0.348 13.44%
16 CSGP 87.53 2.6M 18 Oct '24 186 90.00 C 7.90 0 9.03 0.348 13.02%
17 CSGP 87.53 2.6M 21 Jun '24 67 95.00 C 2.40 3 2.74 0.346 11.59%
18 CSGP 87.53 2.6M 17 Jan '25 277 90.00 C 10.30 0 11.77 0.343 16.54%
19 CSGP 87.53 2.6M 19 Jul '24 95 90.00 C 5.00 11 5.71 0.342 9.05%
20 CSGP 87.53 2.6M 18 Oct '24 186 95.00 C 5.90 0 6.74 0.342 16.38%
21 CSGP 87.53 2.6M 17 Jan '25 277 95.00 C 8.10 0 9.25 0.334 19.60%
22 CSGP 87.53 2.6M 19 Jul '24 95 95.00 C 3.10 0 3.54 0.333 12.52%
23 CSGP 87.53 2.6M 19 Apr '24 4 95.00 C  0 715 0.00 0.333 8.53%
24 CSGP 87.53 2.6M 16 Jan '26 641 95.00 C 14.90 0 17.02 0.287 30.80%
25 CSGP 87.53 2.6M 16 Jan '26 641 85.00 C 19.60 0 19.50 0.281 25.13%
26 CSGP 87.53 2.6M 16 Jan '26 641 90.00 C 17.10 0 19.54 0.255 27.79%
27 CSGP 87.53 2.6M 16 Jan '26 641 80.00 C 22.10 0 16.65 0.227 22.27%
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.