Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 7, 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 CRWD 329.68 15 Mar '24 8 330.00 0.496 9.65 3,345 332.50 0.476 10.65 90 6.16 0.97 20.30
2 CRWD 329.68 15 Mar '24 8 327.50 0.493 10.80 501 332.50 0.476 10.65 90 6.51 0.97 21.45
3 CRWD 329.68 15 Mar '24 8 330.00 0.496 9.65 3,345 327.50 0.472 7.90 226 5.32 0.97 17.55
4 CRWD 329.68 15 Mar '24 8 325.00 0.491 12.10 2,968 332.50 0.476 10.65 90 6.90 0.97 22.75
5 CRWD 329.68 15 Mar '24 8 332.50 0.493 8.50 375 327.50 0.472 7.90 226 4.97 0.96 16.40
6 CRWD 329.68 15 Mar '24 8 325.00 0.491 12.10 2,968 327.50 0.472 7.90 226 6.07 0.96 20.00
7 CRWD 329.68 15 Mar '24 8 327.50 0.493 10.80 501 330.00 0.470 9.15 451 6.05 0.96 19.95
8 CRWD 329.68 15 Mar '24 8 332.50 0.493 8.50 375 330.00 0.470 9.15 451 5.35 0.96 17.65
9 CRWD 329.68 15 Mar '24 8 330.00 0.496 9.65 3,345 325.00 0.466 6.75 433 4.97 0.96 16.40
10 CRWD 329.68 15 Mar '24 8 325.00 0.491 12.10 2,968 330.00 0.470 9.15 451 6.45 0.96 21.25
11 CRWD 329.68 15 Mar '24 8 327.50 0.493 10.80 501 325.00 0.466 6.75 433 5.32 0.96 17.55
12 CRWD 329.68 15 Mar '24 8 332.50 0.493 8.50 375 325.00 0.466 6.75 433 4.63 0.96 15.25
13 CRWD 329.68 22 Mar '24 15 330.00 0.487 13.05 398 332.50 0.466 13.50 13 8.05 0.95 26.55
14 CRWD 329.68 22 Mar '24 15 327.50 0.482 15.80 715 332.50 0.466 13.50 13 8.89 0.95 29.30
15 CRWD 329.68 22 Mar '24 15 325.00 0.482 16.50 370 332.50 0.466 13.50 13 9.10 0.95 30.00
16 CRWD 329.68 22 Mar '24 15 330.00 0.487 13.05 398 325.00 0.456 9.60 99 6.87 0.94 22.65
17 CRWD 329.68 22 Mar '24 15 330.00 0.487 13.05 398 327.50 0.455 10.85 57 7.25 0.94 23.90
18 CRWD 329.68 22 Mar '24 15 327.50 0.482 15.80 715 325.00 0.456 9.60 99 7.70 0.94 25.40
19 CRWD 329.68 22 Mar '24 15 325.00 0.482 16.50 370 327.50 0.455 10.85 57 8.30 0.94 27.35
20 CRWD 329.68 22 Mar '24 15 332.50 0.478 12.35 69 325.00 0.456 9.60 99 6.66 0.93 21.95
21 CRWD 329.68 22 Mar '24 15 332.50 0.478 12.35 69 327.50 0.455 10.85 57 7.04 0.93 23.20
22 CRWD 329.68 22 Mar '24 15 327.50 0.482 15.80 715 330.00 0.451 12.10 35 8.46 0.93 27.90
23 CRWD 329.68 22 Mar '24 15 325.00 0.482 16.50 370 330.00 0.451 12.10 35 8.68 0.93 28.60
24 CRWD 329.68 22 Mar '24 15 332.50 0.478 12.35 69 330.00 0.451 12.10 35 7.42 0.93 24.45
25 CRWD 329.68 28 Mar '24 21 330.00 0.470 15.35 210 325.00 0.436 11.35 30 8.10 0.91 26.70
26 CRWD 329.68 5 Apr '24 29 325.00 0.476 21.25 88 330.00 0.424 15.00 13 11.00 0.90 36.25
27 CRWD 329.68 28 Mar '24 21 325.00 0.476 17.75 121 330.00 0.419 13.20 39 9.39 0.90 30.95
28 CRWD 329.68 5 Apr '24 29 330.00 0.457 17.65 177 325.00 0.417 12.55 38 9.16 0.87 30.20
29 CRWD 329.68 12 Apr '24 36 330.00 0.460 19.60 24 325.00 0.413 13.80 2 10.13 0.87 33.40
30 CRWD 329.68 12 Apr '24 36 325.00 0.453 21.35 13 330.00 0.416 16.90 0 11.60 0.87 38.25
31 CRWD 329.68 8 Mar '24 1 327.50 0.416 5.15 3,327 332.50 0.416 5.10 137 3.11 0.83 10.25
32 CRWD 329.68 8 Mar '24 1 332.50 0.416 2.98 2,100 327.50 0.416 2.54 1,249 1.67 0.83 5.52
33 CRWD 329.68 8 Mar '24 1 327.50 0.416 5.15 3,327 325.00 0.416 1.55 1,932 2.03 0.83 6.70
34 CRWD 329.68 8 Mar '24 1 330.00 0.416 3.80 9,694 332.50 0.416 5.10 137 2.70 0.83 8.90
35 CRWD 329.68 8 Mar '24 1 325.00 0.416 6.85 5,725 330.00 0.416 3.75 1,565 3.22 0.83 10.60
36 CRWD 329.68 8 Mar '24 1 330.00 0.416 3.80 9,694 325.00 0.416 1.55 1,932 1.62 0.83 5.35
37 CRWD 329.68 8 Mar '24 1 332.50 0.416 2.98 2,100 330.00 0.416 3.75 1,565 2.04 0.83 6.73
38 CRWD 329.68 8 Mar '24 1 327.50 0.416 5.15 3,327 330.00 0.416 3.75 1,565 2.70 0.83 8.90
39 CRWD 329.68 8 Mar '24 1 332.50 0.416 2.98 2,100 325.00 0.416 1.55 1,932 1.37 0.83 4.53
40 CRWD 329.68 8 Mar '24 1 325.00 0.416 6.85 5,725 332.50 0.416 5.10 137 3.62 0.83 11.95
41 CRWD 329.68 8 Mar '24 1 330.00 0.416 3.80 9,694 327.50 0.416 2.54 1,249 1.92 0.83 6.34
42 CRWD 329.68 8 Mar '24 1 325.00 0.416 6.85 5,725 327.50 0.416 2.54 1,249 2.85 0.83 9.39
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.