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 4, 2021. 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 CCIV 30.22 44.0M 19 Feb '21 15 40.00 C 3.30 26,153 10.92 2.585 48.59%
2 CCIV 30.22 44.0M 19 Mar '21 43 40.00 C 7.30 5,734 24.16 2.501 74.52%
3 CCIV 30.22 44.0M 19 Feb '21 15 35.00 C 4.30 10,498 14.23 2.496 35.03%
4 CCIV 30.22 44.0M 19 Mar '21 43 35.00 C 8.20 3,502 27.13 2.433 58.95%
5 CCIV 30.22 44.0M 19 Mar '21 43 30.00 C 9.60 5,343 31.04 2.391 45.49%
6 CCIV 30.22 44.0M 19 Feb '21 15 30.00 C 5.70 16,669 18.13 2.359 22.35%
7 CCIV 30.22 44.0M 19 Mar '21 43 25.00 C 11.00 2,247 19.13 2.266 30.07%
8 CCIV 30.22 44.0M 16 Apr '21 71 40.00 C 8.70 932 28.79 2.261 85.87%
9 CCIV 30.22 44.0M 19 Feb '21 15 25.00 C 7.90 4,618 8.87 2.247 12.01%
10 CCIV 30.22 44.0M 16 Apr '21 71 35.00 C 9.70 865 32.10 2.223 70.57%
11 CCIV 30.22 44.0M 16 Apr '21 71 30.00 C 10.80 1,269 35.01 2.152 54.48%
12 CCIV 30.22 44.0M 16 Apr '21 71 25.00 C 12.20 248 23.10 2.018 38.73%
13 CCIV 30.22 44.0M 21 May '21 106 40.00 C 9.80 649 32.43 2.017 95.89%
14 CCIV 30.22 44.0M 21 May '21 106 35.00 C 10.60 367 35.08 1.984 78.39%
15 CCIV 30.22 44.0M 21 May '21 106 30.00 C 11.70 1,689 37.99 1.949 61.99%
16 CCIV 30.22 44.0M 21 May '21 106 25.00 C 13.00 380 25.74 1.825 45.18%
17 CCIV 30.22 44.0M 20 Aug '21 197 40.00 C 11.30 1,152 37.39 1.652 111.42%
18 CCIV 30.22 44.0M 20 Aug '21 197 35.00 C 11.70 195 38.72 1.592 88.98%
19 CCIV 30.22 44.0M 20 Aug '21 197 30.00 C 13.10 908 42.62 1.558 75.23%
20 CCIV 30.22 44.0M 20 Aug '21 197 25.00 C 14.40 431 30.38 1.526 58.03%
21 CCIV 30.22 44.0M 21 Jan '22 351 35.00 C 13.60 31 45.00 1.432 110.59%
22 CCIV 30.22 44.0M 21 Jan '22 351 30.00 C 14.70 198 47.92 1.411 93.30%
23 CCIV 30.22 44.0M 21 Jan '22 351 40.00 C 12.80 1,228 42.36 1.395 129.62%
24 CCIV 30.22 44.0M 21 Jan '22 351 25.00 C 16.00 191 35.67 1.395 75.81%
25 CCIV 30.22 44.0M 20 Jan '23 715 40.00 C 15.20 104 50.30 1.246 166.31%
26 CCIV 30.22 44.0M 20 Jan '23 715 35.00 C 16.50 264 54.60 1.217 155.10%
27 CCIV 30.22 44.0M 20 Jan '23 715 30.00 C 17.20 159 56.19 1.132 130.41%
28 CCIV 30.22 44.0M 20 Jan '23 715 25.00 C 17.40 51 40.30 1.131 95.01%
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.