Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For CC Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
CC CIRCUIT CITY STORES INC   0.400 0.603 26.26 -2.62

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CC 0.35 4.00 2.53 0.00 17 12  Q   24 CC 0.00 0.05 0.03 0.00 277 204  Q  
CC 1.10 2.75 1.65 0.00 318 25  Q   25 CC 0.00 0.05 0.02 0.00 658 154  Q  
CC 0.15 2.25 0.35 0.00 511 45  Q   26 CC 0.00 0.10 0.15 0.00 897 398  Q  
CC 0.00 0.30 0.10 0.00 379 474  Q   27 CC 0.45 1.70 0.75 0.00 643 419  Q  
CC 0.00 0.05 0.01 0.00 182 532  Q   28 CC 1.40 2.35 1.65 0.00 577 651  Q  
CC 0.00 0.05 0.03 0.00 377 1527  Q   29 CC 0.80 4.30 2.75 0.00 76 71  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CC 2.10 2.95 2.75 2.45 6 16  W   24 CC 0.00 0.10 0.10 0.14 59 77  W  
CC 1.30 1.90 1.05 1.66 1 15  W   25 CC 0.10 0.15 0.15 0.35 59 558  W  
CC 0.65 0.75 0.77 1.03 38 28  W   26 CC 0.40 0.50 0.44 0.72 365 555  W  
CC 0.25 0.35 0.33 0.58 158 45  W   27 CC 0.95 1.10 1.07 1.27 101 121  W  
CC 0.10 0.20 0.25 0.30 257 294  W   28 CC 1.65 1.95 1.90 1.98 103 151  W  
CC 0.05 0.15 0.15 0.14 17 58  W   29 CC 2.50 2.95 2.10 2.82 38 16  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CC 2.05 3.60 0.00 2.78 0 0  W   24 CC 0.05 0.20 0.30 0.34 0 1  W  
CC 1.50 1.90 2.40 2.07 82 5  W   25 CC 0.25 0.35 0.25 0.61 74 7  W  
CC 0.90 1.05 1.55 1.47 31 2  W   26 CC 0.55 0.70 0.65 1.01 11 21  W  
CC 0.50 0.60 0.50 1.00 533 16  W   27 CC 1.10 1.25 0.60 1.53 0 94  W  
CC 0.20 0.35 0.30 0.65 61 6  W   28 CC 1.35 2.15 3.40 2.17 16 127  W  
CC 0.15 0.20 0.20 0.41 8 38  W   29 CC 2.65 3.10 1.35 2.92 0 10  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CC 2.40 2.70 1.55 3.16 7 4681  S   24 CC 0.15 0.30 0.21 0.48 332 260  S  
CC 1.60 1.90 2.50 2.47 58 1174  S   25 CC 0.35 0.45 0.40 0.77 40 1172  S  
CC 1.05 1.15 1.10 1.88 36 359  S   26 CC 0.75 0.80 0.75 1.16 36 317  S  
CC 0.60 0.70 0.66 1.39 109 4926  S   27 CC 1.20 1.35 1.30 1.66 122 298  S  
CC 0.30 0.40 0.45 1.00 12 1570  S   28 CC 1.90 2.20 1.94 2.25 12 491  S  
CC 0.15 0.30 0.35 0.71 9 1376  S   29 CC 2.75 3.10 1.99 2.94 0 201  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CC 2.00 4.30 0.00 3.56 0 0  W   24 CC 0.15 0.55 0.35 0.56 1 1  W  
CC 1.60 3.70 1.50 2.89 30 1  W   25 CC 0.50 0.85 0.60 0.85 6 1  W  
CC 1.15 1.65 1.75 2.29 1 3  W   26 CC 0.75 1.20 0.85 1.23 0 8  W  
CC 0.75 1.45 1.75 1.79 5 15  W   27 CC 1.35 1.80 1.10 1.70 0 34  W  
CC 0.40 2.40 1.65 1.37 0 10  W   28 CC 2.00 3.70 2.40 2.25 5 0  W  
CC 0.25 0.55 0.80 1.03 0 7  W   29 CC 2.20 3.50 0.00 2.88 0 0  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CC 2.45 3.60 0.00 4.01 0 0  W   24 CC 0.30 0.60 0.48 0.60 12 0  W  
CC 1.85 2.45 0.00 3.34 0 0  W   25 CC 0.55 1.00 0.85 0.88 1 0  W  
CC 1.40 3.10 1.47 2.74 1 1  W   26 CC 1.00 2.35 1.17 1.24 2 0  W  
CC 1.00 1.35 1.25 2.22 3 0  W   27 CC 1.50 2.15 0.00 1.67 0 0  W  
CC 0.60 1.10 1.75 1.77 0 0  W   28 CC 2.15 2.70 0.00 2.17 0 0  W  
CC 0.35 0.80 0.00 1.40 0 0  W   29 CC 2.15 4.00 0.00 2.75 0 0  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CC 2.70 3.40 0.00 4.50 0 0  W   24 CC 0.45 0.85 0.00 0.61 0 0  W  
CC 2.15 2.70 1.75 3.83 6 0  W   25 CC 0.75 1.20 0.00 0.87 0 0  W  
CC 1.65 2.15 0.00 3.23 0 0  W   26 CC 1.15 1.90 0.00 1.20 0 0  W  
CC 1.25 1.90 0.00 2.69 0 0  W   27 CC 1.75 2.40 0.00 1.59 0 0  W  
CC 0.85 1.50 0.00 2.22 0 0  W   28 CC 2.40 3.10 0.00 2.05 0 0  W  
CC 0.60 1.55 0.00 1.81 0 0  W   29 CC 3.00 3.90 0.00 2.57 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CC 2.80 3.20 3.60 5.04 0 6  S   24 CC 0.65 0.70 0.75 0.59 90 5  S  
CC 2.30 2.40 2.56 4.37 7 12  S   25 CC 0.95 1.05 1.00 0.82 25 46  S  
CC 1.75 1.80 2.00 3.76 4 47  S   26 CC 1.40 1.50 1.45 1.12 35 16  S  
CC 1.30 1.40 1.88 3.20 119 241  S   27 CC 1.95 2.05 2.10 1.47 26 60  S  
CC 0.95 1.05 1.35 2.71 9 202  S   28 CC 2.65 2.75 2.60 1.88 28 23  S  
CC 0.70 0.80 0.75 2.27 17 188  S   29 CC 2.55 3.60 2.20 2.35 0 71  S  


Below are few quick-links for most popular options chains:


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.