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   
Call Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Put leg
LEG VOLUME
STRIKE RANGE
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from March 28, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Short Call Short Put % of
Stock		 IVol
Sum		 Price
Strike IVol Price Volume Strike IVol Price Volume
1 CGC 8.63 19 Apr '24 22 9.00 1.891 1.45 771 8.50 2.252 1.63 380 35.69 4.14 3.08
2 CGC 8.63 19 Apr '24 22 9.50 1.868 1.28 354 8.50 2.252 1.63 380 33.72 4.12 2.91
3 CGC 8.63 19 Apr '24 22 8.00 1.799 1.84 552 8.50 2.252 1.63 380 40.21 4.05 3.47
4 CGC 8.63 19 Apr '24 22 9.00 1.891 1.45 771 9.50 2.155 2.27 80 43.11 4.05 3.72
5 CGC 8.63 19 Apr '24 22 9.00 1.891 1.45 771 8.00 2.108 1.35 427 32.44 4.00 2.80
6 CGC 8.63 12 Apr '24 15 9.50 1.897 1.06 451 9.00 2.096 1.62 333 31.05 3.99 2.68
7 CGC 8.63 5 Apr '24 8 9.50 1.906 0.66 1,987 9.00 2.083 1.25 1,769 22.13 3.99 1.91
8 CGC 8.63 19 Apr '24 22 8.50 1.825 1.63 710 9.50 2.155 2.27 80 45.19 3.98 3.90
9 CGC 8.63 19 Apr '24 22 9.50 1.868 1.28 354 8.00 2.108 1.35 427 30.48 3.98 2.63
10 CGC 8.63 12 Apr '24 15 9.50 1.897 1.06 451 8.50 2.072 1.35 738 27.93 3.97 2.41
11 CGC 8.63 12 Apr '24 15 9.00 1.843 1.18 222 9.50 2.114 1.96 210 36.38 3.96 3.14
12 CGC 8.63 12 Apr '24 15 9.50 1.897 1.06 451 8.00 2.057 1.04 181 24.33 3.95 2.10
13 CGC 8.63 19 Apr '24 22 8.00 1.799 1.84 552 9.50 2.155 2.27 80 47.62 3.95 4.11
14 CGC 8.63 5 Apr '24 8 8.00 1.861 1.27 478 9.00 2.083 1.25 1,769 29.20 3.94 2.52
15 CGC 8.63 5 Apr '24 8 9.00 1.877 0.82 4,147 9.50 2.066 1.57 713 27.69 3.94 2.39
16 CGC 8.63 19 Apr '24 22 9.50 1.868 1.28 354 9.00 2.072 1.95 635 37.43 3.94 3.23
17 CGC 8.63 12 Apr '24 15 8.00 1.824 1.61 69 9.50 2.114 1.96 210 41.37 3.94 3.57
18 CGC 8.63 19 Apr '24 22 8.50 1.825 1.63 710 8.00 2.108 1.35 427 34.53 3.93 2.98
19 CGC 8.63 5 Apr '24 8 8.00 1.861 1.27 478 9.50 2.066 1.57 713 32.91 3.93 2.84
20 CGC 8.63 12 Apr '24 15 8.00 1.824 1.61 69 9.00 2.096 1.62 333 37.43 3.92 3.23
21 CGC 8.63 12 Apr '24 15 9.00 1.843 1.18 222 8.50 2.072 1.35 738 29.32 3.91 2.53
22 CGC 8.63 26 Apr '24 29 8.00 1.845 2.10 21 8.50 2.065 1.78 52 44.96 3.91 3.88
23 CGC 8.63 12 Apr '24 15 8.50 1.791 1.36 52 9.50 2.114 1.96 210 38.47 3.90 3.32
24 CGC 8.63 26 Apr '24 29 8.00 1.845 2.10 21 9.00 2.058 2.15 24 49.25 3.90 4.25
25 CGC 8.63 12 Apr '24 15 9.00 1.843 1.18 222 8.00 2.057 1.04 181 25.72 3.90 2.22
26 CGC 8.63 19 Apr '24 22 8.50 1.825 1.63 710 9.00 2.072 1.95 635 41.48 3.90 3.58
27 CGC 8.63 26 Apr '24 29 9.50 1.802 1.48 242 8.00 2.095 1.54 27 34.99 3.90 3.02
28 CGC 8.63 12 Apr '24 15 8.00 1.824 1.61 69 8.50 2.072 1.35 738 34.30 3.90 2.96
29 CGC 8.63 5 Apr '24 8 8.50 1.811 1.01 667 9.00 2.083 1.25 1,769 26.19 3.89 2.26
30 CGC 8.63 5 Apr '24 8 9.50 1.906 0.66 1,987 8.50 1.981 0.93 2,228 18.42 3.89 1.59
31 CGC 8.63 12 Apr '24 15 8.50 1.791 1.36 52 9.00 2.096 1.62 333 34.53 3.89 2.98
32 CGC 8.63 5 Apr '24 8 8.50 1.811 1.01 667 9.50 2.066 1.57 713 29.90 3.88 2.58
33 CGC 8.63 19 Apr '24 22 8.00 1.799 1.84 552 9.00 2.072 1.95 635 43.92 3.87 3.79
34 CGC 8.63 26 Apr '24 29 9.50 1.802 1.48 242 8.50 2.065 1.78 52 37.78 3.87 3.26
35 CGC 8.63 26 Apr '24 29 9.50 1.802 1.48 242 9.00 2.058 2.15 24 42.06 3.86 3.63
36 CGC 8.63 5 Apr '24 8 9.00 1.877 0.82 4,147 8.50 1.981 0.93 2,228 20.28 3.86 1.75
37 CGC 8.63 12 Apr '24 15 8.50 1.791 1.36 52 8.00 2.057 1.04 181 27.81 3.85 2.40
38 CGC 8.63 5 Apr '24 8 8.00 1.861 1.27 478 8.50 1.981 0.93 2,228 25.49 3.84 2.20
39 CGC 8.63 5 Apr '24 8 9.50 1.906 0.66 1,987 8.00 1.936 0.66 1,874 15.30 3.84 1.32
40 CGC 8.63 3 May '24 36 9.50 1.696 1.60 48 9.00 2.139 2.27 17 44.84 3.83 3.87
41 CGC 8.63 26 Apr '24 29 9.00 1.730 1.65 73 8.00 2.095 1.54 27 36.96 3.82 3.19
42 CGC 8.63 3 May '24 36 9.50 1.696 1.60 48 8.00 2.125 1.65 30 37.66 3.82 3.25
43 CGC 8.63 26 Apr '24 29 8.50 1.723 1.92 237 8.00 2.095 1.54 27 40.09 3.82 3.46
44 CGC 8.63 5 Apr '24 8 9.00 1.877 0.82 4,147 8.00 1.936 0.66 1,874 17.15 3.81 1.48
45 CGC 8.63 3 May '24 36 8.50 1.671 1.93 13 9.00 2.139 2.27 17 48.67 3.81 4.20
46 CGC 8.63 3 May '24 36 8.50 1.671 1.93 13 8.00 2.125 1.65 30 41.48 3.80 3.58
47 CGC 8.63 26 Apr '24 29 9.00 1.730 1.65 73 8.50 2.065 1.78 52 39.75 3.79 3.43
48 CGC 8.63 26 Apr '24 29 8.50 1.723 1.92 237 9.00 2.058 2.15 24 47.16 3.78 4.07
49 CGC 8.63 3 May '24 36 9.00 1.646 1.85 90 8.00 2.125 1.65 30 40.56 3.77 3.50
50 CGC 8.63 5 Apr '24 8 8.50 1.811 1.01 667 8.00 1.936 0.66 1,874 19.35 3.75 1.67
51 CGC 8.63 3 May '24 36 8.00 1.605 2.13 15 9.00 2.139 2.27 17 50.98 3.74 4.40
52 CGC 8.63 3 May '24 36 8.50 1.671 1.93 13 9.50 2.074 2.62 18 52.72 3.74 4.55
53 CGC 8.63 3 May '24 36 9.00 1.646 1.85 90 9.50 2.074 2.62 18 51.80 3.72 4.47
54 CGC 8.63 3 May '24 36 9.50 1.696 1.60 48 8.50 1.996 1.95 21 41.14 3.69 3.55
55 CGC 8.63 3 May '24 36 8.00 1.605 2.13 15 9.50 2.074 2.62 18 55.04 3.68 4.75
56 CGC 8.63 3 May '24 36 9.00 1.646 1.85 90 8.50 1.996 1.95 21 44.03 3.64 3.80
57 CGC 8.63 3 May '24 36 8.00 1.605 2.13 15 8.50 1.996 1.95 21 47.28 3.60 4.08
58 CGC 8.63 17 May '24 50 8.00 1.523 2.31 31 9.00 2.043 2.56 12 56.43 3.57 4.87
59 CGC 8.63 17 May '24 50 9.00 1.539 1.97 209 8.00 1.998 2.01 50 46.12 3.54 3.98
60 CGC 8.63 19 Jul '24 113 9.00 1.178 2.36 15 8.00 1.608 2.47 3 55.97 2.79 4.83
61 CGC 8.63 18 Oct '24 204 9.00 0.943 2.63 6 8.00 1.727 3.05 0 65.82 2.67 5.68
62 CGC 8.63 19 Jul '24 113 8.00 1.073 2.70 34 9.00 1.585 3.15 0 67.79 2.66 5.85
63 CGC 8.63 15 Nov '24 232 9.00 0.890 2.74 10 8.00 1.609 3.25 0 69.41 2.50 5.99
64 CGC 8.63 18 Oct '24 204 8.00 0.881 2.93 32 9.00 1.579 3.80 0 77.98 2.46 6.73
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.