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 10, 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 97.70 16 Jan '26 646 105.00 0.095 10.70 1 110.00 0.121 8.40 0 2.30 5.00 2.17 0.03
2 CCI 97.70 19 Apr '24 9 97.50 0.412 2.75 109 100.00 0.425 1.50 224 1.25 2.50 2.00 0.01
3 CCI 97.70 19 Apr '24 9 105.00 0.410 0.50 119 110.00 0.421 0.05 22 0.45 5.00 11.11 0.01
4 CCI 97.70 18 Oct '24 191 97.50 0.233 7.90 0 100.00 0.243 6.30 0 1.60 2.50 1.56 0.01
5 CCI 97.70 17 Jan '25 282 97.50 0.219 9.40 3 100.00 0.225 7.90 7 1.50 2.50 1.67 0.01
6 CCI 97.70 18 Oct '24 191 105.00 0.237 4.60 133 110.00 0.239 1.95 9 2.65 5.00 1.89 0.00
7 CCI 97.70 17 Jan '25 282 105.00 0.225 6.10 50 110.00 0.227 4.30 159 1.80 5.00 2.78 0.00
8 CCI 97.70 17 Jan '25 282 100.00 0.225 8.20 7 105.00 0.225 5.90 50 2.30 5.00 2.17 -0.00
9 CCI 97.70 19 Jul '24 100 100.00 0.265 4.70 3 105.00 0.262 2.55 5 2.15 5.00 2.33 -0.00
10 CCI 97.70 21 Jun '24 72 97.50 0.287 5.30 1 100.00 0.282 3.80 5 1.50 2.50 1.67 -0.00
11 CCI 97.70 17 May '24 37 97.50 0.319 4.30 7 100.00 0.313 2.80 254 1.50 2.50 1.67 -0.01
12 CCI 97.70 18 Oct '24 191 100.00 0.243 6.60 0 105.00 0.237 4.10 133 2.50 5.00 2.00 -0.01
13 CCI 97.70 19 Jul '24 100 97.50 0.271 6.00 115 100.00 0.265 4.40 3 1.60 2.50 1.56 -0.01
14 CCI 97.70 19 Jul '24 100 105.00 0.262 2.80 5 110.00 0.255 1.40 41 1.40 5.00 3.57 -0.01
15 CCI 97.70 21 Jun '24 72 95.00 0.295 6.80 0 97.50 0.287 5.00 1 1.80 2.50 1.39 -0.01
16 CCI 97.70 17 May '24 37 100.00 0.313 3.00 254 105.00 0.303 1.20 258 1.80 5.00 2.78 -0.01
17 CCI 97.70 21 Jun '24 72 105.00 0.268 2.15 5 110.00 0.257 0.90 24 1.25 5.00 4.00 -0.01
18 CCI 97.70 21 Jun '24 72 100.00 0.282 4.10 5 105.00 0.268 2.00 5 2.10 5.00 2.38 -0.01
19 CCI 97.70 17 May '24 37 105.00 0.303 1.35 258 110.00 0.289 0.40 46 0.95 5.00 5.26 -0.01
20 CCI 97.70 19 Apr '24 9 100.00 0.425 1.65 224 105.00 0.410 0.20 119 1.45 5.00 3.45 -0.02
21 CCI 97.70 17 May '24 37 95.00 0.338 5.80 12 97.50 0.319 4.00 7 1.80 2.50 1.39 -0.02
22 CCI 97.70 19 Apr '24 9 95.00 0.461 4.40 11 97.50 0.412 2.60 109 1.80 2.50 1.39 -0.05
23 CCI 97.70 16 Jan '26 646 100.00 0.264 12.60 7 105.00 0.095 10.10 1 2.50 5.00 2.00 -0.17
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.