Short Strangle Options for CTSH


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

SCREENER

Select Stock
Symbol

Call Leg

	LEG VOLUME

	STRIKE RANGE

	EXPIRATION

Put leg

	LEG VOLUME

	STRIKE RANGE

Screener Options
Subscribers can save settings

Sort By

Data is delayed from April 3, 2024. You can get started for free to get the latest data.

#	Stock	Stock Price	Expiry	Days	Short Call				Short Put				% of Stock	IVol Sum	Price
#	Stock	Stock Price	Expiry	Days	Strike	IVol	Price	Volume	Strike	IVol	Price	Volume	% of Stock	IVol Sum	Price

1	CTSH	71.84	16 Jan '26	653	75.00	0.197	12.70	0	72.50	0.407	8.70	0	29.79	0.60	21.40
2	CTSH	71.84	17 May '24	44	67.50	0.312	5.80	0	70.00	0.266	1.75	4	10.51	0.58	7.55
3	CTSH	71.84	17 May '24	44	70.00	0.301	4.10	27	67.50	0.276	1.00	4	7.10	0.58	5.10
4	CTSH	71.84	16 Jan '26	653	75.00	0.197	12.70	0	70.00	0.380	6.20	0	26.31	0.58	18.90
5	CTSH	71.84	16 Jan '26	653	75.00	0.197	12.70	0	67.50	0.378	6.40	0	26.59	0.58	19.10
6	CTSH	71.84	17 May '24	44	67.50	0.312	5.80	0	72.50	0.259	2.85	0	12.04	0.57	8.65
7	CTSH	71.84	18 Oct '24	198	70.00	0.307	8.70	0	67.50	0.262	2.45	0	15.52	0.57	11.15
8	CTSH	71.84	16 Jan '26	653	70.00	0.157	15.00	0	72.50	0.407	8.70	0	32.99	0.56	23.70
9	CTSH	71.84	17 May '24	44	67.50	0.312	5.80	0	75.00	0.251	4.30	0	14.06	0.56	10.10
10	CTSH	71.84	17 May '24	44	72.50	0.285	2.60	13	67.50	0.276	1.00	4	5.01	0.56	3.60
11	CTSH	71.84	17 May '24	44	70.00	0.301	4.10	27	72.50	0.259	2.85	0	9.67	0.56	6.95
12	CTSH	71.84	19 Apr '24	16	67.50	0.373	6.20	0	70.00	0.185	0.35	12	9.12	0.56	6.55
13	CTSH	71.84	17 May '24	44	75.00	0.279	1.60	3	67.50	0.276	1.00	4	3.62	0.55	2.60
14	CTSH	71.84	18 Oct '24	198	70.00	0.307	8.70	0	75.00	0.248	6.20	0	20.74	0.55	14.90
15	CTSH	71.84	19 Apr '24	16	67.50	0.373	6.20	0	72.50	0.181	1.35	72	10.51	0.55	7.55
16	CTSH	71.84	17 May '24	44	70.00	0.301	4.10	27	75.00	0.251	4.30	0	11.69	0.55	8.40
17	CTSH	71.84	17 May '24	44	72.50	0.285	2.60	13	70.00	0.266	1.75	4	6.06	0.55	4.35
18	CTSH	71.84	19 Jul '24	107	67.50	0.318	8.30	0	70.00	0.231	2.45	9	14.96	0.55	10.75
19	CTSH	71.84	20 Jun '25	443	75.00	0.229	8.70	0	70.00	0.320	6.10	0	20.60	0.55	14.80
20	CTSH	71.84	20 Jun '25	443	72.50	0.228	9.90	0	70.00	0.320	6.10	0	22.27	0.55	16.00
21	CTSH	71.84	18 Oct '24	198	70.00	0.307	8.70	0	72.50	0.239	4.40	3	18.23	0.55	13.10
22	CTSH	71.84	19 Jul '24	107	67.50	0.318	8.30	0	72.50	0.227	3.60	4	16.56	0.55	11.90
23	CTSH	71.84	17 May '24	44	75.00	0.279	1.60	3	70.00	0.266	1.75	4	4.66	0.54	3.35
24	CTSH	71.84	17 Jan '25	289	70.00	0.256	8.70	1	67.50	0.288	3.90	0	17.54	0.54	12.60
25	CTSH	71.84	19 Apr '24	16	67.50	0.373	6.20	0	75.00	0.171	3.20	0	13.08	0.54	9.40
26	CTSH	71.84	17 Jan '25	289	72.50	0.253	7.40	0	67.50	0.288	3.90	0	15.73	0.54	11.30
27	CTSH	71.84	17 May '24	44	75.00	0.279	1.60	3	72.50	0.259	2.85	0	6.19	0.54	4.45
28	CTSH	71.84	17 Jan '25	289	67.50	0.259	10.20	0	72.50	0.278	6.00	0	22.55	0.54	16.20
29	CTSH	71.84	17 May '24	44	72.50	0.285	2.60	13	75.00	0.251	4.30	0	9.60	0.54	6.90
30	CTSH	71.84	16 Jan '26	653	70.00	0.157	15.00	0	67.50	0.378	6.40	0	29.79	0.54	21.40
31	CTSH	71.84	19 Jul '24	107	67.50	0.318	8.30	0	75.00	0.217	5.00	0	18.51	0.54	13.30
32	CTSH	71.84	17 Jan '25	289	67.50	0.259	10.20	0	75.00	0.276	7.30	0	24.36	0.53	17.50
33	CTSH	71.84	17 Jan '25	289	70.00	0.256	8.70	1	72.50	0.278	6.00	0	20.46	0.53	14.70
34	CTSH	71.84	17 Jan '25	289	67.50	0.259	10.20	0	70.00	0.274	4.70	0	20.74	0.53	14.90
35	CTSH	71.84	17 Jan '25	289	70.00	0.256	8.70	1	75.00	0.276	7.30	0	22.27	0.53	16.00
36	CTSH	71.84	20 Jun '25	443	75.00	0.229	8.70	0	72.50	0.302	6.10	0	20.60	0.53	14.80
37	CTSH	71.84	20 Jun '25	443	70.00	0.227	11.30	0	72.50	0.302	6.10	0	24.22	0.53	17.40
38	CTSH	71.84	17 Jan '25	289	72.50	0.253	7.40	0	75.00	0.276	7.30	0	20.46	0.53	14.70
39	CTSH	71.84	17 Jan '25	289	72.50	0.253	7.40	0	70.00	0.274	4.70	0	16.84	0.53	12.10
40	CTSH	71.84	20 Jun '25	443	72.50	0.228	9.90	0	75.00	0.296	6.80	0	23.25	0.52	16.70
41	CTSH	71.84	20 Jun '25	443	70.00	0.227	11.30	0	75.00	0.296	6.80	0	25.19	0.52	18.10
42	CTSH	71.84	17 Jan '25	289	75.00	0.230	6.20	0	67.50	0.288	3.90	0	14.06	0.52	10.10
43	CTSH	71.84	21 Jun '24	79	70.00	0.266	4.70	6	67.50	0.251	1.40	8	8.49	0.52	6.10
44	CTSH	71.84	18 Oct '24	198	72.50	0.255	5.70	0	67.50	0.262	2.45	0	11.34	0.52	8.15
45	CTSH	71.84	16 Jan '26	653	70.00	0.157	15.00	0	75.00	0.359	8.00	0	32.02	0.52	23.00
46	CTSH	71.84	18 Oct '24	198	75.00	0.252	4.60	0	67.50	0.262	2.45	0	9.81	0.51	7.05
47	CTSH	71.84	21 Jun '24	79	70.00	0.266	4.70	6	72.50	0.242	3.30	0	11.14	0.51	8.00
48	CTSH	71.84	21 Jun '24	79	72.50	0.257	3.30	10	67.50	0.251	1.40	8	6.54	0.51	4.70
49	CTSH	71.84	17 Jan '25	289	75.00	0.230	6.20	0	72.50	0.278	6.00	0	16.98	0.51	12.20
50	CTSH	71.84	17 Jan '25	289	75.00	0.230	6.20	0	70.00	0.274	4.70	0	15.17	0.50	10.90
51	CTSH	71.84	21 Jun '24	79	75.00	0.252	2.20	14	67.50	0.251	1.40	8	5.01	0.50	3.60
52	CTSH	71.84	20 Jun '25	443	75.00	0.229	8.70	0	67.50	0.275	3.20	0	16.56	0.50	11.90
53	CTSH	71.84	18 Oct '24	198	72.50	0.255	5.70	0	75.00	0.248	6.20	0	16.56	0.50	11.90
54	CTSH	71.84	20 Jun '25	443	72.50	0.228	9.90	0	67.50	0.275	3.20	0	18.23	0.50	13.10
55	CTSH	71.84	20 Jun '25	443	70.00	0.227	11.30	0	67.50	0.275	3.20	0	20.18	0.50	14.50
56	CTSH	71.84	21 Jun '24	79	72.50	0.257	3.30	10	70.00	0.240	2.20	18	7.66	0.50	5.50
57	CTSH	71.84	20 Jun '25	443	67.50	0.176	12.50	0	70.00	0.320	6.10	0	25.89	0.50	18.60
58	CTSH	71.84	21 Jun '24	79	75.00	0.252	2.20	14	72.50	0.242	3.30	0	7.66	0.49	5.50
59	CTSH	71.84	21 Jun '24	79	75.00	0.252	2.20	14	70.00	0.240	2.20	18	6.12	0.49	4.40
60	CTSH	71.84	19 Jul '24	107	70.00	0.257	5.20	36	67.50	0.235	1.60	0	9.47	0.49	6.80
61	CTSH	71.84	18 Oct '24	198	75.00	0.252	4.60	0	72.50	0.239	4.40	3	12.53	0.49	9.00
62	CTSH	71.84	16 Jan '26	653	72.50	0.111	13.90	0	70.00	0.380	6.20	0	27.98	0.49	20.10
63	CTSH	71.84	16 Jan '26	653	72.50	0.111	13.90	0	67.50	0.378	6.40	0	28.26	0.49	20.30
64	CTSH	71.84	19 Jul '24	107	70.00	0.257	5.20	36	72.50	0.227	3.60	4	12.25	0.48	8.80
65	CTSH	71.84	19 Jul '24	107	72.50	0.249	3.80	4	67.50	0.235	1.60	0	7.52	0.48	5.40
66	CTSH	71.84	18 Oct '24	198	72.50	0.255	5.70	0	70.00	0.226	3.30	0	12.53	0.48	9.00
67	CTSH	71.84	19 Jul '24	107	72.50	0.249	3.80	4	70.00	0.231	2.45	9	8.70	0.48	6.25
68	CTSH	71.84	18 Oct '24	198	75.00	0.252	4.60	0	70.00	0.226	3.30	0	11.00	0.48	7.90
69	CTSH	71.84	19 Jul '24	107	75.00	0.243	2.65	0	67.50	0.235	1.60	0	5.92	0.48	4.25
70	CTSH	71.84	20 Jun '25	443	67.50	0.176	12.50	0	72.50	0.302	6.10	0	25.89	0.48	18.60
71	CTSH	71.84	19 Jul '24	107	75.00	0.243	2.65	0	70.00	0.231	2.45	9	7.10	0.47	5.10
72	CTSH	71.84	19 Jul '24	107	70.00	0.257	5.20	36	75.00	0.217	5.00	0	14.20	0.47	10.20
73	CTSH	71.84	20 Jun '25	443	67.50	0.176	12.50	0	75.00	0.296	6.80	0	26.87	0.47	19.30
74	CTSH	71.84	19 Jul '24	107	75.00	0.243	2.65	0	72.50	0.227	3.60	4	8.70	0.47	6.25
75	CTSH	71.84	16 Jan '26	653	72.50	0.111	13.90	0	75.00	0.359	8.00	0	30.48	0.47	21.90
76	CTSH	71.84	19 Jul '24	107	72.50	0.249	3.80	4	75.00	0.217	5.00	0	12.25	0.47	8.80
77	CTSH	71.84	19 Apr '24	16	70.00	0.244	3.50	0	67.50	0.216	0.05	0	4.94	0.46	3.55
78	CTSH	71.84	21 Jun '24	79	67.50	0.211	6.50	0	72.50	0.242	3.30	0	13.64	0.45	9.80
79	CTSH	71.84	21 Jun '24	79	67.50	0.211	6.50	0	70.00	0.240	2.20	18	12.11	0.45	8.70
80	CTSH	71.84	19 Apr '24	16	72.50	0.211	1.00	153	67.50	0.216	0.05	0	1.46	0.43	1.05
81	CTSH	71.84	19 Apr '24	16	70.00	0.244	3.50	0	72.50	0.181	1.35	72	6.75	0.42	4.85
82	CTSH	71.84	21 Jun '24	79	70.00	0.266	4.70	6	75.00	0.153	3.30	0	11.14	0.42	8.00
83	CTSH	71.84	19 Apr '24	16	70.00	0.244	3.50	0	75.00	0.171	3.20	0	9.33	0.41	6.70
84	CTSH	71.84	21 Jun '24	79	72.50	0.257	3.30	10	75.00	0.153	3.30	0	9.19	0.41	6.60
85	CTSH	71.84	19 Apr '24	16	75.00	0.187	0.25	19	67.50	0.216	0.05	0	0.42	0.40	0.30
86	CTSH	71.84	19 Apr '24	16	72.50	0.211	1.00	153	70.00	0.185	0.35	12	1.88	0.40	1.35
87	CTSH	71.84	19 Apr '24	16	72.50	0.211	1.00	153	75.00	0.171	3.20	0	5.85	0.38	4.20
88	CTSH	71.84	19 Apr '24	16	75.00	0.187	0.25	19	70.00	0.185	0.35	12	0.84	0.37	0.60
89	CTSH	71.84	19 Apr '24	16	75.00	0.187	0.25	19	72.50	0.181	1.35	72	2.23	0.37	1.60
90	CTSH	71.84	21 Jun '24	79	67.50	0.211	6.50	0	75.00	0.153	3.30	0	13.64	0.36	9.80

<< Previous 1 2 3 4 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

stock ticker symbol lookup article about stock market find stock ticker put to call ratio strike price put butterfly best trading stocks stock market movers volatility options learn stock trading options probability calculator volatility stock market historical stock value options trading risk stock market ticker symbols list binary options calculator double diagonal option strategy what is open interest on options trading leverage option greeks

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.

Option Spread Screener Report Date: 04-03 04-02 04-01 03-29 03-28 03-27

Option Spread Screener Report Date: