CSP screen — 2026-10-12
Archived daily EOD screen · regime chop · 81 qualifiers · back to current screen
| Ticker | Spot | Strike (~20Δ) | Premium | % of collateral | Prem $/wk per $100k collateral | IV %ile | IV/HV | Earnings | Rank score | Quote | 15Δ K / $100k | 10Δ K / $100k | Outcome | Realized $/100k |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PZZA | 19.67 | 20.0 | 0.5 | 2.5 | $2500 | 97 | 2.16 | 24d (proj) | 0.982 | chain bid | 20.0 / $2,500 | 20.0 / $2,500 | assigned | $-1,450 |
| CSGP | 29.21 | 30.0 | 1.2 | 4.0 | $4000 | 93 | 1.66 | ⚠ none found | 0.893 | chain bid | 30.0 / $4,000 | 30.0 / $4,000 | expired ✓ | $4,000 |
| DOCS | 30.58 | 30.0 | 0.35 | 1.17 | $1167 | 82 | 2.04 | 24d (proj) | 0.89 | chain bid | 30.0 / $1,167 | 30.0 / $1,167 | expired ✓ | $1,167 |
| CAKE | 109.0 | 105.0 | 0.35 | 0.33 | $333 | 100 | 1.45 | ⚠ none found | 0.887 | chain bid | 100.0 / $100 | 100.0 / $100 | expired ✓ | $333 |
| AZN | 158.33 | 150.0 | 0.05 | 0.03 | $33 | 99 | 1.38 | 18d (proj) | 0.872 | chain bid | 150.0 / $33 | 150.0 / $33 | expired ✓ | $33 |
| Z | 27.84 | 27.5 | 0.45 | 1.64 | $1636 | 92 | 1.58 | 23d (proj) | 0.866 | chain bid | 27.5 / $1,636 | 27.5 / $1,636 | expired ✓ | $1,636 |
| MSI | 446.33 | 430.0 | 0.05 | 0.01 | $12 | 87 | 1.71 | 24d (proj) | 0.863 | chain bid | 430.0 / $12 | 430.0 / $12 | expired ✓ | $12 |
| IMAX | 51.7 | 50.0 | 0.2 | 0.4 | $400 | 96 | 1.44 | ⚠ none found | 0.862 | chain bid | 50.0 / $400 | 50.0 / $400 | expired ✓ | $400 |
| PRAX | 251.38 | 230.0 | 0.1 | 0.04 | $43 | 86 | 1.73 | 28d (proj) | 0.859 | chain bid | 220.0 / $23 | 210.0 / $24 | expired ✓ | $43 |
| HII | 264.03 | 250.0 | 0.15 | 0.06 | $60 | 81 | 1.84 | 17d (proj) | 0.854 | chain bid | 250.0 / $60 | 240.0 / $21 | expired ✓ | $60 |
| WHR | 28.88 | 27.5 | 0.15 | 0.55 | $545 | 91 | 1.54 | 16d (proj) | 0.854 | chain bid | 27.5 / $545 | 27.5 / $545 | expired ✓ | $545 |
| PODD | 139.81 | 130.0 | 0.2 | 0.15 | $154 | 90 | 1.55 | ⚠ none found | 0.85 | chain bid | 130.0 / $154 | 125.0 / $40 | expired ✓ | $154 |
| PLNT | 47.89 | 45.0 | 0.15 | 0.33 | $333 | 94 | 1.4 | 24d (proj) | 0.846 | chain bid | 45.0 / $333 | 45.0 / $333 | expired ✓ | $333 |
| ILMN | 276.67 | 260.0 | 1.0 | 0.38 | $385 | 98 | 1.23 | ⚠ none found | 0.836 | chain bid | 250.0 / $120 | 250.0 / $120 | expired ✓ | $385 |
| ALL | 232.6 | 220.0 | 0.15 | 0.07 | $68 | 95 | 1.3 | 23d (proj) | 0.833 | chain bid | 220.0 / $68 | 220.0 / $68 | expired ✓ | $68 |
| ALNY | 227.02 | 210.0 | 0.05 | 0.02 | $24 | 97 | 1.23 | 17d (proj) | 0.831 | chain bid | 210.0 / $24 | 210.0 / $24 | expired ✓ | $24 |
| DPZ | 310.9 | 300.0 | 4.5 | 1.5 | $1500 | 93 | 1.38 | ⚠ none found | 0.831 | chain bid | 290.0 / $776 | 290.0 / $776 | expired ✓ | $1,500 |
| YUM | 146.75 | 140.0 | 0.1 | 0.07 | $71 | 93 | 1.36 | 22d (proj) | 0.829 | chain bid | 140.0 / $71 | 140.0 / $71 | expired ✓ | $71 |
| FRO | 59.19 | 55.0 | 0.2 | 0.36 | $364 | 95 | 1.28 | ⚠ none found | 0.828 | chain bid | 55.0 / $364 | 55.0 / $364 | assigned | $-3,091 |
| MTZ | 206.85 | 190.0 | 0.5 | 0.26 | $263 | 93 | 1.35 | 17d (proj) | 0.827 | chain bid | 190.0 / $263 | 185.0 / $108 | expired ✓ | $263 |
| ZTS | 75.65 | 70.0 | 0.05 | 0.07 | $71 | 84 | 1.6 | 24d (proj) | 0.825 | chain bid | 70.0 / $71 | 70.0 / $71 | expired ✓ | $71 |
| FFIV | 473.49 | 450.0 | 0.85 | 0.19 | $189 | 88 | 1.5 | 15d (proj) | 0.825 | chain bid | 450.0 / $189 | 420.0 / $24 | assigned | $-318 |
| NUE | 251.83 | 240.0 | 0.65 | 0.27 | $271 | 95 | 1.28 | 14d (proj) | 0.823 | chain bid | 240.0 / $271 | 230.0 / $43 | expired ✓ | $271 |
| SHW | 320.21 | 310.0 | 0.6 | 0.19 | $194 | 93 | 1.31 | 15d (proj) | 0.82 | chain bid | 310.0 / $194 | 300.0 / $33 | expired ✓ | $194 |
| FLUT | 78.28 | 75.0 | 0.35 | 0.47 | $467 | 91 | 1.35 | 23d (proj) | 0.814 | chain bid | 75.0 / $467 | 75.0 / $467 | expired ✓ | $467 |
| UBS | 47.82 | 47.5 | 0.35 | 0.74 | $737 | 94 | 1.25 | ⚠ none found | 0.813 | chain bid | 47.5 / $737 | 47.5 / $737 | expired ✓ | $737 |
| FOUR | 39.85 | 35.0 | 0.05 | 0.14 | $143 | 90 | 1.35 | 24d (proj) | 0.811 | chain bid | 35.0 / $143 | 35.0 / $143 | expired ✓ | $143 |
| ITB | 83.99 | 79.5 | 0.05 | 0.06 | $63 | 87 | 1.41 | ⚠ none found | 0.803 | chain bid | 79.5 / $63 | 79.5 / $63 | expired ✓ | $63 |
| DVA | 181.78 | 170.0 | 0.05 | 0.03 | $29 | 72 | 1.83 | 16d (proj) | 0.8 | chain bid | 170.0 / $29 | 165.0 / $61 | expired ✓ | $29 |
| PRIM | 77.13 | 75.0 | 0.2 | 0.27 | $267 | 82 | 1.53 | 21d (proj) | 0.797 | chain bid | 75.0 / $267 | 75.0 / $267 | pending | — |
| LIN | 487.35 | 475.0 | 0.5 | 0.11 | $105 | 83 | 1.47 | 17d (proj) | 0.79 | chain bid | 470.0 / $128 | 465.0 / $54 | expired ✓ | $105 |
| MDGL | 467.16 | 440.0 | 0.05 | 0.01 | $11 | 77 | 1.62 | 23d (proj) | 0.784 | chain bid | 430.0 / $12 | 420.0 / $12 | expired ✓ | $11 |
| BAND | 52.77 | 50.0 | 0.65 | 1.3 | $1300 | 84 | 1.39 | 17d (proj) | 0.783 | chain bid | 50.0 / $1,300 | 50.0 / $1,300 | assigned | $-9,940 |
| BLDR | 52.14 | 50.0 | 0.4 | 0.8 | $800 | 84 | 1.37 | 17d (proj) | 0.78 | chain bid | 50.0 / $800 | 50.0 / $800 | expired ✓ | $800 |
| TAP | 38.14 | 37.5 | 0.25 | 0.67 | $667 | 87 | 1.29 | ⚠ none found | 0.777 | chain bid | 37.5 / $667 | 37.5 / $667 | expired ✓ | $667 |
| PWR | 694.79 | 660.0 | 0.9 | 0.14 | $136 | 86 | 1.29 | 17d (proj) | 0.775 | chain bid | 650.0 / $46 | 640.0 / $39 | assigned | $-2,333 |
| EQIX | 1032.6 | 990.0 | 0.5 | 0.05 | $51 | 88 | 1.22 | 16d (proj) | 0.774 | chain bid | 990.0 / $51 | 970.0 / $21 | assigned | $479 |
| EQNR | 43.94 | 42.0 | 0.1 | 0.24 | $238 | 88 | 1.24 | ⚠ none found | 0.774 | chain bid | 42.0 / $238 | 42.0 / $238 | expired ✓ | $238 |
| TGTX | 55.27 | 55.0 | 0.1 | 0.18 | $182 | 78 | 1.52 | ⚠ none found | 0.771 | chain bid | 55.0 / $182 | 55.0 / $182 | assigned | $-927 |
| EME | 779.16 | 740.0 | 0.15 | 0.02 | $20 | 81 | 1.41 | 17d (proj) | 0.766 | chain bid | 730.0 / $7 | 730.0 / $7 | assigned | $-476 |
| SIMO | 246.95 | 220.0 | 0.3 | 0.14 | $136 | 80 | 1.41 | 16d (proj) | 0.762 | chain bid | 220.0 / $136 | 220.0 / $136 | assigned | $136 |
| TDG | 1119.94 | 1080.0 | 1.8 | 0.17 | $167 | 78 | 1.44 | 24d (proj) | 0.759 | chain bid | 1060.0 / $5 | 1060.0 / $5 | expired ✓ | $167 |
| MNDY | 84.76 | 75.0 | 0.1 | 0.13 | $133 | 77 | 1.48 | ⚠ none found | 0.759 | chain bid | 75.0 / $133 | 75.0 / $133 | expired ✓ | $133 |
| AXSM | 166.0 | 155.0 | 0.6 | 0.39 | $387 | 83 | 1.3 | 21d (proj) | 0.757 | chain bid | 155.0 / $387 | 150.0 / $33 | expired ✓ | $387 |
| HIMX | 15.24 | 14.0 | 0.6 | 4.29 | $4286 | 68 | 1.71 | ⚠ none found | 0.751 | chain bid | 14.0 / $4,286 | 14.0 / $4,286 | pending | — |
| ALGM | 33.79 | 32.5 | 0.4 | 1.23 | $1231 | 81 | 1.33 | 17d (proj) | 0.75 | chain bid | 32.5 / $1,231 | 32.5 / $1,231 | assigned | $2,400 |
| LDOS | 121.6 | 120.0 | 0.8 | 0.67 | $667 | 81 | 1.32 | 22d (proj) | 0.749 | chain bid | 120.0 / $667 | 120.0 / $667 | expired ✓ | $667 |
| YOU | 42.46 | 40.0 | 0.05 | 0.12 | $125 | 73 | 1.56 | 24d (proj) | 0.748 | chain bid | 40.0 / $125 | 40.0 / $125 | expired ✓ | $125 |
| COHU | 65.21 | 65.0 | 1.7 | 2.62 | $2615 | 83 | 1.25 | 17d (proj) | 0.748 | chain bid | 65.0 / $2,615 | 65.0 / $2,615 | assigned | $-15,338 |
| SANM | 213.74 | 195.0 | 0.25 | 0.13 | $128 | 77 | 1.42 | 21d (proj) | 0.744 | chain bid | 190.0 / $26 | 190.0 / $26 | assigned | $-6,923 |
| NTRA | 397.77 | 380.0 | 0.7 | 0.18 | $184 | 76 | 1.42 | 24d (proj) | 0.742 | chain bid | 380.0 / $184 | 380.0 / $184 | expired ✓ | $184 |
| FROG | 99.02 | 90.0 | 0.15 | 0.17 | $167 | 79 | 1.32 | 24d (proj) | 0.739 | chain bid | 87.5 / $57 | 87.5 / $57 | assigned | $-3,478 |
| PH | 956.89 | 920.0 | 0.25 | 0.03 | $27 | 74 | 1.45 | 24d (proj) | 0.736 | chain bid | 910.0 / $5 | 900.0 / $6 | expired ✓ | $27 |
| ATI | 187.98 | 175.0 | 0.05 | 0.03 | $29 | 77 | 1.34 | ⚠ none found | 0.73 | chain bid | 175.0 / $29 | 175.0 / $29 | expired ✓ | $29 |
| LSCC | 122.84 | 115.0 | 0.05 | 0.04 | $43 | 78 | 1.32 | ⚠ none found | 0.729 | chain bid | 115.0 / $43 | 115.0 / $43 | assigned | $-5,896 |
| FLR | 49.71 | 47.5 | 0.15 | 0.32 | $316 | 72 | 1.47 | ⚠ none found | 0.723 | chain bid | 47.5 / $316 | 47.5 / $316 | assigned | $337 |
| MOD | 172.5 | 155.0 | 0.2 | 0.13 | $129 | 73 | 1.42 | 15d (proj) | 0.72 | chain bid | 155.0 / $129 | 155.0 / $129 | assigned | $213 |
| SPMO | 149.36 | 145.0 | 0.35 | 0.24 | $241 | 75 | 1.34 | ⚠ none found | 0.717 | chain bid | 144.0 / $174 | 143.0 / $35 | assigned | $-1,062 |
| KVYO | 17.11 | 17.5 | 0.55 | 3.14 | $3143 | 72 | 1.39 | 23d (proj) | 0.713 | chain bid | 17.5 / $3,143 | 17.5 / $3,143 | assigned | $-800 |
| BAM | 45.83 | 45.0 | 0.3 | 0.67 | $667 | 76 | 1.27 | 25d (proj) | 0.71 | chain bid | 45.0 / $667 | 45.0 / $667 | expired ✓ | $667 |
| RL | 373.24 | 360.0 | 0.6 | 0.17 | $167 | 69 | 1.47 | ⚠ none found | 0.707 | chain bid | 360.0 / $167 | 340.0 / $15 | expired ✓ | $167 |
| ROK | 433.97 | 420.0 | 1.0 | 0.24 | $238 | 69 | 1.43 | ⚠ none found | 0.703 | chain bid | 420.0 / $238 | 420.0 / $238 | expired ✓ | $238 |
| INSM | 98.56 | 90.0 | 0.05 | 0.06 | $56 | 76 | 1.23 | 17d (proj) | 0.702 | chain bid | 90.0 / $56 | 90.0 / $56 | expired ✓ | $56 |
| BAH | 73.63 | 70.0 | 0.05 | 0.07 | $71 | 74 | 1.3 | ⚠ none found | 0.702 | chain bid | 70.0 / $71 | 70.0 / $71 | expired ✓ | $71 |
| WING | 126.02 | 115.0 | 0.05 | 0.04 | $43 | 73 | 1.31 | ⚠ none found | 0.7 | chain bid | 115.0 / $43 | 110.0 / $91 | expired ✓ | $43 |
| UCTT | 63.51 | 60.0 | 0.45 | 0.75 | $750 | 73 | 1.3 | ⚠ none found | 0.698 | chain bid | 60.0 / $750 | 60.0 / $750 | assigned | $-8,317 |
| JCI | 145.9 | 150.0 | 0.1 | 0.07 | $67 | 72 | 1.33 | 15d (proj) | 0.696 | chain bid | 150.0 / $67 | 150.0 / $67 | pending | — |
| NXT | 84.86 | 80.0 | 0.4 | 0.5 | $500 | 68 | 1.39 | ⚠ none found | 0.689 | chain bid | 75.0 / $67 | 75.0 / $67 | expired ✓ | $500 |
| ITA | 206.03 | 200.0 | 0.3 | 0.15 | $150 | 69 | 1.36 | ⚠ none found | 0.688 | chain bid | 200.0 / $150 | 200.0 / $150 | expired ✓ | $150 |
| MTSI | 306.36 | 280.0 | 0.85 | 0.3 | $304 | 74 | 1.23 | 24d (proj) | 0.687 | chain bid | 280.0 / $304 | 270.0 / $56 | assigned | $-2,518 |
| SFM | 64.33 | 60.0 | 0.1 | 0.17 | $167 | 70 | 1.33 | ⚠ none found | 0.684 | chain bid | 60.0 / $167 | 60.0 / $167 | expired ✓ | $167 |
| CLX | 84.35 | 80.0 | 0.1 | 0.12 | $125 | 73 | 1.21 | ⚠ none found | 0.681 | chain bid | 80.0 / $125 | 80.0 / $125 | expired ✓ | $125 |
| NXPI | 225.21 | 210.0 | 0.2 | 0.1 | $95 | 71 | 1.28 | 15d (proj) | 0.681 | chain bid | 210.0 / $95 | 210.0 / $95 | expired ✓ | $95 |
| SNY | 39.74 | 40.0 | 0.45 | 1.12 | $1125 | 72 | 1.21 | ⚠ none found | 0.671 | chain bid | 40.0 / $1,125 | 40.0 / $1,125 | expired ✓ | $1,125 |
| DY | 266.99 | 250.0 | 0.4 | 0.16 | $160 | 68 | 1.31 | ⚠ none found | 0.666 | chain bid | 250.0 / $160 | 250.0 / $160 | expired ✓ | $160 |
| GH | 162.79 | 150.0 | 0.05 | 0.03 | $33 | 68 | 1.25 | 24d (proj) | 0.66 | chain bid | 150.0 / $33 | 150.0 / $33 | expired ✓ | $33 |
| HUBS | 223.37 | 210.0 | 1.45 | 0.69 | $690 | 68 | 1.25 | 23d (proj) | 0.658 | chain bid | 200.0 / $100 | 200.0 / $100 | expired ✓ | $690 |
| KLIC | 88.39 | 90.0 | 2.45 | 2.72 | $2722 | 67 | 1.26 | ⚠ none found | 0.656 | chain bid | 90.0 / $2,722 | 90.0 / $2,722 | assigned | $-6,622 |
| DB | 33.65 | 33.0 | 0.2 | 0.61 | $606 | 68 | 1.23 | ⚠ none found | 0.651 | chain bid | 33.0 / $606 | 33.0 / $606 | assigned | $-1,697 |
| FLEX | 117.24 | 110.0 | 0.4 | 0.36 | $364 | 68 | 1.21 | ⚠ none found | 0.65 | chain bid | 105.0 / $48 | 105.0 / $48 | assigned | $-15,436 |
| IHI | 52.79 | 51.0 | 0.05 | 0.1 | $98 | 68 | 1.21 | ⚠ none found | 0.65 | chain bid | 51.0 / $98 | 51.0 / $98 | expired ✓ | $98 |