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 November 10, 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 CCS 69.50 407K 19 Nov '21 9 65.00 C 4.40 24 -0.14 0.634 -0.15%
2 CCS 69.50 407K 18 Mar '22 128 60.00 C 12.30 0 4.03 0.505 4.90%
3 CCS 69.50 407K 19 Nov '21 9 60.00 C 7.50 0 -2.88 0.476 -3.23%
4 CCS 69.50 407K 19 Nov '21 9 75.00 C 0.20 0 0.29 0.454 8.23%
5 CCS 69.50 407K 18 Mar '22 128 65.00 C 8.90 7 6.33 0.437 7.26%
6 CCS 69.50 407K 17 Jun '22 219 70.00 C 8.60 2 12.37 0.435 14.94%
7 CCS 69.50 407K 18 Mar '22 128 75.00 C 4.40 0 6.33 0.424 15.21%
8 CCS 69.50 407K 17 Jun '22 219 60.00 C 12.80 0 4.75 0.422 5.82%
9 CCS 69.50 407K 18 Mar '22 128 70.00 C 5.80 0 8.35 0.410 9.89%
10 CCS 69.50 407K 19 Nov '21 9 70.00 C 1.35 1 1.94 0.407 2.71%
11 CCS 69.50 407K 17 Dec '21 37 70.00 C 3.10 22 4.46 0.406 5.42%
12 CCS 69.50 407K 17 Dec '21 37 75.00 C 1.45 20 2.09 0.406 10.21%
13 CCS 69.50 407K 17 Jun '22 219 75.00 C 6.30 0 9.06 0.404 18.67%
14 CCS 69.50 407K 17 Dec '21 37 65.00 C 5.50 0 1.44 0.390 1.56%
15 CCS 69.50 407K 17 Dec '21 37 60.00 C 9.10 1 -0.58 0.360 -0.66%
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.