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 April 5, 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 CSX 36.30 8.7M 26 Apr '24 21 35.00 C 1.70 0 1.10 0.290 1.16%
2 CSX 36.30 8.7M 19 Apr '24 14 36.00 C 0.90 9 1.65 0.280 1.69%
3 CSX 36.30 8.7M 3 May '24 28 36.00 C 1.10 0 2.20 0.266 2.27%
4 CSX 36.30 8.7M 19 Apr '24 14 37.00 C 0.40 19 1.10 0.265 3.06%
5 CSX 36.30 8.7M 26 Apr '24 21 36.00 C 1.00 0 1.93 0.264 1.98%
6 CSX 36.30 8.7M 15 Nov '24 224 35.00 C 2.50 0 3.31 0.263 3.55%
7 CSX 36.30 8.7M 19 Apr '24 14 35.00 C 1.55 0 0.69 0.263 0.72%
8 CSX 36.30 8.7M 3 May '24 28 37.00 C 0.60 0 1.65 0.262 3.64%
9 CSX 36.30 8.7M 17 May '24 42 35.00 C 1.95 1 1.79 0.259 1.89%
10 CSX 36.30 8.7M 19 Apr '24 14 37.50 C 0.25 18 0.69 0.257 4.02%
11 CSX 36.30 8.7M 26 Apr '24 21 37.00 C 0.50 0 1.38 0.240 3.35%
12 CSX 36.30 8.7M 17 Jan '25 287 35.00 C 4.10 0 7.71 0.236 8.70%
13 CSX 36.30 8.7M 21 Jun '24 77 35.00 C 2.20 1 2.48 0.231 2.64%
14 CSX 36.30 8.7M 12 Apr '24 7 35.00 C 1.10 1 -0.55 0.228 -0.57%
15 CSX 36.30 8.7M 17 Jan '25 287 37.50 C 2.70 3 7.44 0.220 11.61%
16 CSX 36.30 8.7M 17 May '24 42 37.50 C 0.55 10 1.52 0.218 4.90%
17 CSX 36.30 8.7M 16 Aug '24 133 37.50 C 1.45 0 3.99 0.215 7.60%
18 CSX 36.30 8.7M 15 Nov '24 224 37.50 C 0.60 0 1.65 0.213 5.04%
19 CSX 36.30 8.7M 16 Aug '24 133 35.00 C 2.60 0 3.58 0.207 3.86%
20 CSX 36.30 8.7M 12 Apr '24 7 36.00 C 0.55 3 0.69 0.206 0.70%
21 CSX 36.30 8.7M 21 Jun '24 77 37.50 C 0.85 2 2.34 0.205 5.78%
22 CSX 36.30 8.7M 20 Jun '25 441 37.50 C 3.70 0 10.19 0.188 15.03%
23 CSX 36.30 8.7M 10 May '24 35 37.00 C 0.25 0 0.69 0.181 2.64%
24 CSX 36.30 8.7M 12 Apr '24 7 37.00 C 0.05 11 0.14 0.176 2.07%
25 CSX 36.30 8.7M 16 Jan '26 651 35.00 C 5.90 1 12.67 0.173 15.13%
26 CSX 36.30 8.7M 5 Apr '24 0 37.00 C  0 4 0.00 0.173 1.93%
27 CSX 36.30 8.7M 5 Apr '24 0 36.00 C 0.15 23 -0.41 0.173 -0.41%
28 CSX 36.30 8.7M 5 Apr '24 0 35.00 C 0.70 0 -1.65 0.173 -1.69%
29 CSX 36.30 8.7M 16 Jan '26 651 37.50 C 4.80 24 13.22 0.099 19.05%
30 CSX 36.30 8.7M 20 Jun '25 441 35.00 C 3.10 0 4.96 0.099 5.42%
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.