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 February 6, 2020. 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 31.84 495K 20 Mar '20 43 25.00 C 6.30 0 -1.70 0.688 -2.11%
2 CCS 31.84 495K 21 Feb '20 15 30.00 C 2.10 6 0.82 0.510 0.87%
3 CCS 31.84 495K 20 Mar '20 43 40.00 C  0 1 0.00 0.467 25.63%
4 CCS 31.84 495K 21 Feb '20 15 35.00 C 0.15 14 0.47 0.459 10.44%
5 CCS 31.84 495K 19 Jun '20 134 25.00 C 7.30 0 1.44 0.457 1.87%
6 CCS 31.84 495K 20 Mar '20 43 30.00 C 2.55 2 2.23 0.381 2.42%
7 CCS 31.84 495K 20 Mar '20 43 35.00 C 0.35 14 1.10 0.381 11.15%
8 CCS 31.84 495K 18 Sep '20 225 30.00 C 4.30 0 7.73 0.364 8.93%
9 CCS 31.84 495K 19 Jun '20 134 30.00 C 3.60 2 5.53 0.361 6.23%
10 CCS 31.84 495K 18 Sep '20 225 35.00 C 2.20 0 6.91 0.355 18.08%
11 CCS 31.84 495K 18 Sep '20 225 40.00 C 0.95 5 2.98 0.346 29.49%
12 CCS 31.84 495K 19 Jun '20 134 40.00 C 0.40 0 1.26 0.339 27.23%
13 CCS 31.84 495K 19 Jun '20 134 35.00 C 1.25 0 3.93 0.334 14.42%
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.