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 September 24, 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 CCXI 18.20 2.1M 15 Oct '21 21 15.00 C 6.80 300 19.78 3.475 31.58%
2 CCXI 18.20 2.1M 15 Oct '21 21 17.50 C 5.90 240 28.57 3.383 42.28%
3 CCXI 18.20 2.1M 15 Oct '21 21 20.00 C 5.10 4,315 28.02 3.355 52.67%
4 CCXI 18.20 2.1M 15 Oct '21 21 22.50 C 4.20 169 23.08 3.286 60.71%
5 CCXI 18.20 2.1M 19 Nov '21 56 15.00 C 7.20 2 21.98 2.391 36.36%
6 CCXI 18.20 2.1M 19 Nov '21 56 20.00 C 5.80 92 31.87 2.385 61.29%
7 CCXI 18.20 2.1M 19 Nov '21 56 22.50 C 4.70 17 25.82 2.280 66.67%
8 CCXI 18.20 2.1M 19 Nov '21 56 17.50 C 6.30 34 30.77 2.280 47.06%
9 CCXI 18.20 2.1M 21 Jan '22 119 20.00 C 6.40 89 35.16 1.792 69.49%
10 CCXI 18.20 2.1M 21 Jan '22 119 15.00 C 7.80 10 25.27 1.762 44.23%
11 CCXI 18.20 2.1M 21 Jan '22 119 17.50 C 6.70 59 32.97 1.743 52.17%
12 CCXI 18.20 2.1M 21 Jan '22 119 22.50 C 5.60 1 30.77 1.731 78.57%
13 CCXI 18.20 2.1M 18 Feb '22 147 20.00 C 6.60 23 36.26 1.660 72.41%
14 CCXI 18.20 2.1M 18 Feb '22 147 22.50 C 5.80 0 31.87 1.632 81.45%
15 CCXI 18.20 2.1M 18 Feb '22 147 17.50 C 7.20 2 35.71 1.628 59.09%
16 CCXI 18.20 2.1M 18 Feb '22 147 15.00 C 8.00 3 26.37 1.613 47.06%
17 CCXI 18.20 2.1M 20 May '22 238 22.50 C 6.60 0 36.26 1.446 93.97%
18 CCXI 18.20 2.1M 20 May '22 238 15.00 C 8.50 4 29.12 1.413 54.64%
19 CCXI 18.20 2.1M 20 Jan '23 483 15.00 C 9.50 1 34.62 1.218 72.41%
20 CCXI 18.20 2.1M 20 Jan '23 483 17.50 C 8.80 4 44.51 1.187 86.17%
21 CCXI 18.20 2.1M 20 Jan '23 483 22.50 C 7.30 0 40.11 1.181 106.42%
22 CCXI 18.20 2.1M 20 Jan '23 483 20.00 C 8.10 2 44.51 1.162 98.02%
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.