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   
Long Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Call
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 2, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Call Short Call Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 CCI 102.85 16 Jan '26 654 110.00 0.081 11.60 2 115.00 0.114 9.20 0 2.40 5.00 2.08 0.03
2 CCI 102.85 19 Apr '24 17 110.00 0.293 0.55 86 115.00 0.308 0.10 29 0.45 5.00 11.11 0.01
3 CCI 102.85 18 Oct '24 199 105.00 0.224 7.10 0 110.00 0.239 4.80 5 2.30 5.00 2.17 0.01
4 CCI 102.85 17 Jan '25 290 105.00 0.220 8.90 2 110.00 0.224 6.40 23 2.50 5.00 2.00 0.00
5 CCI 102.85 17 Jan '25 290 100.00 0.218 11.60 0 105.00 0.220 8.40 2 3.20 5.00 1.56 0.00
6 CCI 102.85 16 Jan '26 654 100.00 0.261 16.80 0 105.00 0.261 12.90 0 3.90 5.00 1.28  0
7 CCI 102.85 17 Jan '25 290 110.00 0.224 6.90 23 115.00 0.223 4.80 0 2.10 5.00 2.38 -0.00
8 CCI 102.85 19 Jul '24 108 110.00 0.253 3.20 2 115.00 0.251 1.75 0 1.45 5.00 3.45 -0.00
9 CCI 102.85 21 Jun '24 80 110.00 0.255 2.45 7 115.00 0.252 1.15 22 1.30 5.00 3.85 -0.00
10 CCI 102.85 19 Jul '24 108 105.00 0.258 5.10 3 110.00 0.253 3.00 2 2.10 5.00 2.38 -0.00
11 CCI 102.85 17 May '24 45 110.00 0.273 1.55 35 115.00 0.268 0.55 12 1.00 5.00 5.00 -0.01
12 CCI 102.85 21 Jun '24 80 97.50 0.289 8.80 0 100.00 0.283 6.90 0 1.90 2.50 1.32 -0.01
13 CCI 102.85 19 Jul '24 108 97.50 0.272 9.40 0 100.00 0.266 7.50 1 1.90 2.50 1.32 -0.01
14 CCI 102.85 19 Jul '24 108 100.00 0.266 7.80 1 105.00 0.258 4.90 3 2.90 5.00 1.72 -0.01
15 CCI 102.85 17 May '24 45 97.50 0.319 7.90 0 100.00 0.309 5.90 24 2.00 2.50 1.25 -0.01
16 CCI 102.85 21 Jun '24 80 105.00 0.268 4.40 12 110.00 0.255 2.30 7 2.10 5.00 2.38 -0.01
17 CCI 102.85 17 May '24 45 105.00 0.287 3.30 3 110.00 0.273 1.40 35 1.90 5.00 2.63 -0.01
18 CCI 102.85 21 Jun '24 80 100.00 0.283 7.20 0 105.00 0.268 4.20 12 3.00 5.00 1.67 -0.02
19 CCI 102.85 19 Apr '24 17 105.00 0.309 1.90 134 110.00 0.293 0.45 86 1.45 5.00 3.45 -0.02
20 CCI 102.85 18 Oct '24 199 110.00 0.239 5.10 5 115.00 0.221 2.55 15 2.55 5.00 1.96 -0.02
21 CCI 102.85 17 Jan '25 290 97.50 0.238 14.40 0 100.00 0.218 10.80 0 3.60 2.50 0.69 -0.02
22 CCI 102.85 17 May '24 45 100.00 0.309 6.10 24 105.00 0.287 3.10 3 3.00 5.00 1.67 -0.02
23 CCI 102.85 19 Apr '24 17 97.50 0.354 6.60 0 100.00 0.332 4.40 15 2.20 2.50 1.14 -0.02
24 CCI 102.85 19 Apr '24 17 100.00 0.332 4.70 15 105.00 0.309 1.75 134 2.95 5.00 1.69 -0.02
25 CCI 102.85 18 Oct '24 199 100.00 0.277 11.10 0 105.00 0.224 6.00 0 5.10 5.00 0.98 -0.05
26 CCI 102.85 16 Jan '26 654 105.00 0.261 13.40 0 110.00 0.081 10.90 2 2.50 5.00 2.00 -0.18
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.