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   
Short Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By   
Data is delayed from April 5, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Stock
Volume		 Short Leg Time Value
% of Stock		 Implied
Volatility		 ROI
(If called)
Expiry Days Strike P/C Price Volume
1 CCOI 63.33 506K 19 Apr '24 14 60.00 C 3.70 0 0.58 0.676 0.62%
2 CCOI 63.33 506K 17 May '24 42 70.00 C 0.50 0 0.79 0.566 11.41%
3 CCOI 63.33 506K 17 May '24 42 60.00 C 4.30 0 1.53 0.517 1.64%
4 CCOI 63.33 506K 19 Jul '24 105 60.00 C 4.70 0 2.16 0.404 2.34%
5 CCOI 63.33 506K 19 Jul '24 105 55.00 C 9.60 0 2.01 0.404 2.36%
6 CCOI 63.33 506K 17 May '24 42 65.00 C 1.60 11 2.53 0.397 5.30%
7 CCOI 63.33 506K 16 Aug '24 133 65.00 C 4.10 0 6.47 0.396 9.74%
8 CCOI 63.33 506K 16 Aug '24 133 70.00 C 1.00 0 1.58 0.344 12.31%
9 CCOI 63.33 506K 19 Jul '24 105 70.00 C 1.60 2 2.53 0.336 13.40%
10 CCOI 63.33 506K 19 Apr '24 14 70.00 C 0.05 0 0.08 0.334 10.62%
11 CCOI 63.33 506K 19 Jul '24 105 65.00 C 3.60 0 5.68 0.315 8.82%
12 CCOI 63.33 506K 18 Oct '24 196 65.00 C 4.40 0 6.95 0.314 10.30%
13 CCOI 63.33 506K 15 Nov '24 224 70.00 C 3.00 0 4.74 0.311 16.03%
14 CCOI 63.33 506K 18 Oct '24 196 70.00 C 1.90 0 3.00 0.297 13.95%
15 CCOI 63.33 506K 15 Nov '24 224 60.00 C 7.50 0 6.58 0.294 7.47%
16 CCOI 63.33 506K 20 Dec '24 259 55.00 C 10.80 1 3.90 0.286 4.70%
17 CCOI 63.33 506K 20 Dec '24 259 60.00 C 7.60 0 6.74 0.282 7.66%
18 CCOI 63.33 506K 20 Dec '24 259 70.00 C 3.30 72 5.21 0.282 16.61%
19 CCOI 63.33 506K 20 Dec '24 259 65.00 C 5.00 5 7.90 0.281 11.43%
20 CCOI 63.33 506K 19 Apr '24 14 65.00 C 0.45 4 0.71 0.274 3.37%
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.