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 March 26, 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 CXW 15.65 771K 19 Apr '24 24 14.00 C 0.75 0 -5.75 0.696 -6.04%
2 CXW 15.65 771K 17 May '24 52 14.00 C 2.00 0 2.24 0.452 2.56%
3 CXW 15.65 771K 15 Nov '24 234 14.00 C 3.10 0 9.27 0.447 11.55%
4 CXW 15.65 771K 16 Aug '24 143 14.00 C 2.60 0 6.07 0.440 7.28%
5 CXW 15.65 771K 15 Nov '24 234 15.00 C 2.55 0 12.14 0.436 14.50%
6 CXW 15.65 771K 15 Nov '24 234 17.00 C 1.60 0 10.22 0.426 21.00%
7 CXW 15.65 771K 17 May '24 52 15.00 C 1.30 0 4.15 0.426 4.53%
8 CXW 15.65 771K 21 Jun '24 87 14.00 C 2.20 0 3.51 0.425 4.09%
9 CXW 15.65 771K 20 Sep '24 178 14.00 C 2.70 0 6.71 0.425 8.11%
10 CXW 15.65 771K 20 Sep '24 178 15.00 C 2.10 0 9.27 0.421 10.70%
11 CXW 15.65 771K 16 Aug '24 143 15.00 C 1.95 0 8.31 0.417 9.49%
12 CXW 15.65 771K 19 Jul '24 115 15.00 C 0.80 0 0.96 0.412 1.01%
13 CXW 15.65 771K 17 Jan '25 297 15.00 C 2.80 0 13.74 0.411 16.73%
14 CXW 15.65 771K 20 Dec '24 269 17.00 C 1.70 0 10.86 0.403 21.86%
15 CXW 15.65 771K 17 May '24 52 16.00 C 0.75 6 4.79 0.402 7.38%
16 CXW 15.65 771K 17 May '24 52 17.00 C 0.40 1 2.56 0.397 11.48%
17 CXW 15.65 771K 16 Aug '24 143 16.00 C 1.40 0 8.95 0.397 12.28%
18 CXW 15.65 771K 16 Aug '24 143 17.00 C 1.00 0 6.39 0.391 16.04%
19 CXW 15.65 771K 19 Jul '24 115 16.00 C 1.20 0 7.67 0.391 10.73%
20 CXW 15.65 771K 21 Jun '24 87 16.00 C 1.00 0 6.39 0.389 9.22%
21 CXW 15.65 771K 20 Sep '24 178 17.00 C 1.15 0 7.35 0.379 17.24%
22 CXW 15.65 771K 19 Apr '24 24 15.00 C 0.90 3 1.60 0.378 1.69%
23 CXW 15.65 771K 21 Jun '24 87 17.00 C 0.60 0 3.83 0.375 12.96%
24 CXW 15.65 771K 20 Dec '24 269 15.00 C 2.05 0 8.95 0.371 10.29%
25 CXW 15.65 771K 19 Jul '24 115 17.00 C 0.75 0 4.79 0.367 14.09%
26 CXW 15.65 771K 19 Apr '24 24 17.00 C 0.10 0 0.64 0.357 9.32%
27 CXW 15.65 771K 19 Apr '24 24 16.00 C 0.35 16 2.24 0.344 4.58%
28 CXW 15.65 771K 21 Jun '24 87 15.00 C 1.10 0 2.88 0.332 3.09%
29 CXW 15.65 771K 15 Nov '24 234 16.00 C 1.05 0 6.71 0.331 9.59%
30 CXW 15.65 771K 19 Jul '24 115 14.00 C 1.60 0 -0.32 0.307 -0.36%
31 CXW 15.65 771K 20 Sep '24 178 16.00 C 0.45 0 2.88 0.262 5.26%
32 CXW 15.65 771K 17 Jan '25 297 17.00 C 0.25 2 1.60 0.256 10.39%
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.