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   
Long Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Call
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 25, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Call Short Call Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 CCI 94.21 17 Jan '25 267 90.00 0.206 10.50 0 92.50 0.211 8.80 0 1.70 2.50 1.47 0.01
2 CCI 94.21 17 Jan '25 267 92.50 0.211 9.20 0 95.00 0.214 7.50 3 1.70 2.50 1.47 0.00
3 CCI 94.21 18 Oct '24 176 90.00 0.229 9.00 0 92.50 0.230 7.30 0 1.70 2.50 1.47 0.00
4 CCI 94.21 16 Jan '26 631 95.00 0.256 11.90 2 97.50 0.256 10.40 3 1.50 2.50 1.67  0
5 CCI 94.21 18 Oct '24 176 92.50 0.230 7.60 0 95.00 0.229 6.00 0 1.60 2.50 1.56 -0.00
6 CCI 94.21 17 Jan '25 267 95.00 0.214 7.80 3 97.50 0.212 6.40 0 1.40 2.50 1.79 -0.00
7 CCI 94.21 18 Oct '24 176 95.00 0.229 6.30 0 97.50 0.227 4.90 0 1.40 2.50 1.79 -0.00
8 CCI 94.21 18 Oct '24 176 97.50 0.227 5.10 0 100.00 0.225 3.90 0 1.20 2.50 2.08 -0.00
9 CCI 94.21 17 Jan '25 267 97.50 0.212 6.70 0 100.00 0.208 5.40 5 1.30 2.50 1.92 -0.00
10 CCI 94.21 21 Jun '24 57 92.50 0.254 4.90 32 95.00 0.250 3.30 3 1.60 2.50 1.56 -0.00
11 CCI 94.21 19 Jul '24 85 97.50 0.233 3.10 53 100.00 0.228 2.00 4 1.10 2.50 2.27 -0.01
12 CCI 94.21 21 Jun '24 57 97.50 0.239 2.35 0 100.00 0.233 1.35 11 1.00 2.50 2.50 -0.01
13 CCI 94.21 19 Jul '24 85 95.00 0.239 4.20 0 97.50 0.233 2.85 53 1.35 2.50 1.85 -0.01
14 CCI 94.21 17 May '24 22 97.50 0.248 1.10 62 100.00 0.241 0.40 23 0.70 2.50 3.57 -0.01
15 CCI 94.21 17 May '24 22 95.00 0.258 2.10 31 97.50 0.248 1.00 62 1.10 2.50 2.27 -0.01
16 CCI 94.21 21 Jun '24 57 95.00 0.250 3.50 3 97.50 0.239 2.15 0 1.35 2.50 1.85 -0.01
17 CCI 94.21 17 May '24 22 92.50 0.273 3.60 10 95.00 0.258 1.95 31 1.65 2.50 1.52 -0.01
18 CCI 94.21 17 May '24 22 90.00 0.289 5.40 2 92.50 0.273 3.30 10 2.10 2.50 1.19 -0.02
19 CCI 94.21 20 Jun '25 421 95.00 0.189 11.20 0 97.50 0.171 8.40 17 2.80 2.50 0.89 -0.02
20 CCI 94.21 21 Jun '24 57 90.00 0.274 6.60 3 92.50 0.254 4.70 32 1.90 2.50 1.32 -0.02
21 CCI 94.21 16 Jan '26 631 97.50 0.256 10.90 3 100.00 0.075 9.40 12 1.50 2.50 1.67 -0.18
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.