Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 September 20, 2019. You must subscribe 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 CCS 29.99 623K 18 Oct '19 28 25.00 C 4.90 10 -0.30 0.530 -0.36%
2 CCS 29.99 623K 20 Dec '19 91 25.00 C 5.60 0 2.03 0.452 2.50%
3 CCS 29.99 623K 18 Oct '19 28 22.50 C 6.90 0 -1.97 0.423 -2.56%
4 CCS 29.99 623K 20 Mar '20 182 25.00 C 6.30 0 4.37 0.412 5.53%
5 CCS 29.99 623K 20 Dec '19 91 30.00 C 2.05 0 6.84 0.398 7.37%
6 CCS 29.99 623K 20 Mar '20 182 30.00 C 3.20 0 10.67 0.389 11.98%
7 CCS 29.99 623K 20 Sep '19 0 30.00 C  0 1 0.00 0.374 0.03%
8 CCS 29.99 623K 20 Sep '19 0 35.00 C  0 0 0.00 0.374 16.71%
9 CCS 29.99 623K 20 Sep '19 0 22.50 C 7.20 0 -0.97 0.374 -1.27%
10 CCS 29.99 623K 20 Sep '19 0 25.00 C 4.80 20 -0.63 0.374 -0.75%
11 CCS 29.99 623K 18 Oct '19 28 35.00 C  0 0 0.00 0.374 16.71%
12 CCS 29.99 623K 20 Dec '19 91 35.00 C 0.60 103 2.00 0.363 19.09%
13 CCS 29.99 623K 20 Mar '20 182 35.00 C 1.20 0 4.00 0.358 21.57%
14 CCS 29.99 623K 18 Oct '19 28 30.00 C 1.00 0 3.33 0.325 3.48%
Go to the old report

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.