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 23, 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 64.32 337K 17 May '24 24 60.00 C 5.10 0 1.21 0.500 1.32%
2 CCOI 64.32 337K 17 May '24 24 70.00 C 0.85 352 1.32 0.431 10.29%
3 CCOI 64.32 337K 17 May '24 24 65.00 C 1.95 3 3.03 0.408 4.22%
4 CCOI 64.32 337K 19 Jul '24 87 60.00 C 5.00 0 1.06 0.390 1.15%
5 CCOI 64.32 337K 21 Jun '24 59 70.00 C 1.25 1 1.94 0.387 10.99%
6 CCOI 64.32 337K 19 Jul '24 87 55.00 C 9.90 0 0.90 0.355 1.07%
7 CCOI 64.32 337K 19 Jul '24 87 65.00 C 2.40 27 3.73 0.345 4.97%
8 CCOI 64.32 337K 16 Aug '24 115 70.00 C 2.45 4 3.81 0.342 13.14%
9 CCOI 64.32 337K 16 Aug '24 115 65.00 C 4.10 0 6.37 0.331 7.94%
10 CCOI 64.32 337K 19 Jul '24 87 70.00 C 1.55 23 2.41 0.325 11.52%
11 CCOI 64.32 337K 15 Nov '24 206 60.00 C 8.10 0 5.88 0.320 6.72%
12 CCOI 64.32 337K 18 Oct '24 178 65.00 C 5.30 9 8.24 0.310 10.13%
13 CCOI 64.32 337K 20 Dec '24 241 65.00 C 5.40 0 8.40 0.294 10.32%
14 CCOI 64.32 337K 21 Jun '24 59 65.00 C 1.95 22 3.03 0.286 4.22%
15 CCOI 64.32 337K 20 Dec '24 241 60.00 C 7.80 0 5.41 0.282 6.16%
16 CCOI 64.32 337K 20 Dec '24 241 70.00 C 3.30 0 5.13 0.280 14.72%
17 CCOI 64.32 337K 15 Nov '24 206 70.00 C 2.90 0 4.51 0.277 13.97%
18 CCOI 64.32 337K 18 Oct '24 178 70.00 C 1.90 0 2.95 0.260 12.14%
19 CCOI 64.32 337K 20 Dec '24 241 55.00 C 11.70 0 3.70 0.249 4.52%
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.