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 April 22, 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 CLSK 19.09 24 May '24 32 19.50 1.368 2.95 2 18.50 1.321 2.35 0 27.76 2.69 5.30
2 CLSK 19.09 24 May '24 32 19.50 1.368 2.95 2 20.00 1.320 3.40 1 33.26 2.69 6.35
3 CLSK 19.09 24 May '24 32 20.00 1.366 2.75 91 19.50 1.323 3.10 0 30.64 2.69 5.85
4 CLSK 19.09 24 May '24 32 20.00 1.366 2.75 91 18.50 1.321 2.35 0 26.72 2.69 5.10
5 CLSK 19.09 24 May '24 32 18.50 1.357 3.40 110 19.50 1.323 3.10 0 34.05 2.68 6.50
6 CLSK 19.09 24 May '24 32 19.00 1.357 3.20 35 19.50 1.323 3.10 0 33.00 2.68 6.30
7 CLSK 19.09 24 May '24 32 19.00 1.357 3.20 35 18.50 1.321 2.35 0 29.07 2.68 5.55
8 CLSK 19.09 24 May '24 32 18.50 1.357 3.40 110 20.00 1.320 3.40 1 35.62 2.68 6.80
9 CLSK 19.09 24 May '24 32 19.00 1.357 3.20 35 20.00 1.320 3.40 1 34.57 2.68 6.60
10 CLSK 19.09 21 Jun '24 60 19.00 1.362 4.30 564 20.00 1.312 4.50 61 46.10 2.67 8.80
11 CLSK 19.09 31 May '24 39 19.00 1.381 3.70 10 18.50 1.292 2.80 1 34.05 2.67 6.50
12 CLSK 19.09 17 May '24 25 19.00 1.354 2.75 453 20.00 1.317 3.10 14 30.64 2.67 5.85
13 CLSK 19.09 21 Jun '24 60 20.00 1.368 3.90 1,325 19.00 1.301 3.80 45 40.34 2.67 7.70
14 CLSK 19.09 10 May '24 18 19.50 1.349 2.15 172 19.00 1.306 2.10 29 22.26 2.66 4.25
15 CLSK 19.09 10 May '24 18 20.00 1.348 1.95 542 19.00 1.306 2.10 29 21.22 2.65 4.05
16 CLSK 19.09 24 May '24 32 19.50 1.368 2.95 2 19.00 1.285 2.65 0 29.33 2.65 5.60
17 CLSK 19.09 24 May '24 32 20.00 1.366 2.75 91 19.00 1.285 2.65 0 28.29 2.65 5.40
18 CLSK 19.09 10 May '24 18 19.50 1.349 2.15 172 20.00 1.300 2.65 68 25.14 2.65 4.80
19 CLSK 19.09 10 May '24 18 20.00 1.348 1.95 542 19.50 1.301 2.35 0 22.52 2.65 4.30
20 CLSK 19.09 17 May '24 25 20.00 1.344 2.35 1,972 19.00 1.300 2.50 12 25.41 2.64 4.85
21 CLSK 19.09 24 May '24 32 18.50 1.357 3.40 110 19.00 1.285 2.65 0 31.69 2.64 6.05
22 CLSK 19.09 10 May '24 18 19.00 1.341 2.35 521 19.50 1.301 2.35 0 24.62 2.64 4.70
23 CLSK 19.09 10 May '24 18 19.00 1.341 2.35 521 20.00 1.300 2.65 68 26.19 2.64 5.00
24 CLSK 19.09 20 Sep '24 151 20.00 1.340 6.30 234 19.00 1.297 5.90 0 63.91 2.64 12.20
25 CLSK 19.09 10 May '24 18 19.50 1.349 2.15 172 18.50 1.286 1.80 33 20.69 2.64 3.95
26 CLSK 19.09 10 May '24 18 20.00 1.348 1.95 542 18.50 1.286 1.80 33 19.64 2.63 3.75
27 CLSK 19.09 31 May '24 39 20.00 1.337 3.10 45 18.50 1.292 2.80 1 30.91 2.63 5.90
28 CLSK 19.09 20 Dec '24 242 20.00 1.333 7.90 4 19.00 1.294 7.20 2 79.10 2.63 15.10
29 CLSK 19.09 10 May '24 18 19.00 1.341 2.35 521 18.50 1.286 1.80 33 21.74 2.63 4.15
30 CLSK 19.09 20 Sep '24 151 19.00 1.328 6.60 71 20.00 1.294 6.50 0 68.62 2.62 13.10
31 CLSK 19.09 31 May '24 39 20.00 1.337 3.10 45 19.00 1.278 2.90 7 31.43 2.62 6.00
32 CLSK 19.09 31 May '24 39 19.50 1.312 3.30 12 18.50 1.292 2.80 1 31.95 2.60 6.10
33 CLSK 19.09 10 May '24 18 18.50 1.296 2.55 115 19.00 1.306 2.10 29 24.36 2.60 4.65
34 CLSK 19.09 31 May '24 39 18.50 1.321 3.70 37 19.00 1.278 2.90 7 34.57 2.60 6.60
35 CLSK 19.09 10 May '24 18 18.50 1.296 2.55 115 19.50 1.301 2.35 0 25.67 2.60 4.90
36 CLSK 19.09 10 May '24 18 18.50 1.296 2.55 115 20.00 1.300 2.65 68 27.24 2.60 5.20
37 CLSK 19.09 31 May '24 39 19.50 1.312 3.30 12 19.00 1.278 2.90 7 32.48 2.59 6.20
38 CLSK 19.09 3 May '24 11 19.50 1.310 1.60 374 20.00 1.264 2.15 19 19.64 2.57 3.75
39 CLSK 19.09 3 May '24 11 19.50 1.310 1.60 374 18.50 1.254 1.30 35 15.19 2.56 2.90
40 CLSK 19.09 3 May '24 11 19.50 1.310 1.60 374 19.00 1.250 1.55 148 16.50 2.56 3.15
41 CLSK 19.09 3 May '24 11 20.00 1.290 1.35 1,637 19.50 1.265 1.85 56 16.76 2.56 3.20
42 CLSK 19.09 3 May '24 11 20.00 1.290 1.35 1,637 18.50 1.254 1.30 35 13.88 2.54 2.65
43 CLSK 19.09 3 May '24 11 20.00 1.290 1.35 1,637 19.00 1.250 1.55 148 15.19 2.54 2.90
44 CLSK 19.09 3 May '24 11 19.00 1.272 1.95 1,355 19.50 1.265 1.85 56 19.91 2.54 3.80
45 CLSK 19.09 3 May '24 11 19.00 1.272 1.95 1,355 20.00 1.264 2.15 19 21.48 2.54 4.10
46 CLSK 19.09 3 May '24 11 18.50 1.261 2.00 293 19.50 1.265 1.85 56 20.17 2.53 3.85
47 CLSK 19.09 3 May '24 11 19.00 1.272 1.95 1,355 18.50 1.254 1.30 35 17.02 2.53 3.25
48 CLSK 19.09 3 May '24 11 18.50 1.261 2.00 293 20.00 1.264 2.15 19 21.74 2.52 4.15
49 CLSK 19.09 3 May '24 11 18.50 1.261 2.00 293 19.00 1.250 1.55 148 18.60 2.51 3.55
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.