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 June 21, 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 CUBI 45.42 657K 16 Aug '24 56 40.00 C 7.00 0 3.48 0.769 4.11%
2 CUBI 45.42 657K 19 Jul '24 28 40.00 C 5.40 0 -0.04 0.740 -0.05%
3 CUBI 45.42 657K 16 Aug '24 56 55.00 C 0.30 0 0.66 0.493 21.90%
4 CUBI 45.42 657K 16 Aug '24 56 45.00 C 3.40 9 6.56 0.483 7.09%
5 CUBI 45.42 657K 16 Aug '24 56 50.00 C 1.20 253 2.64 0.479 13.07%
6 CUBI 45.42 657K 15 Nov '24 147 40.00 C 7.60 0 4.80 0.466 5.76%
7 CUBI 45.42 657K 20 Dec '24 182 55.00 C 1.75 0 3.85 0.442 25.94%
8 CUBI 45.42 657K 20 Dec '24 182 45.00 C 4.60 0 9.20 0.440 10.24%
9 CUBI 45.42 657K 21 Jun '24 0 50.00 C  0 0 0.00 0.426 10.08%
10 CUBI 45.42 657K 21 Jun '24 0 55.00 C  0 0 0.00 0.426 21.09%
11 CUBI 45.42 657K 21 Jun '24 0 40.00 C 3.80 0 -3.57 0.426 -3.89%
12 CUBI 45.42 657K 21 Jun '24 0 45.00 C  0 0 -0.92 0.426 -0.92%
13 CUBI 45.42 657K 15 Nov '24 147 55.00 C 0.55 0 1.21 0.414 22.58%
14 CUBI 45.42 657K 15 Nov '24 147 50.00 C 2.40 0 5.28 0.400 16.23%
15 CUBI 45.42 657K 21 Feb '25 245 55.00 C 3.00 0 6.61 0.398 29.66%
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.