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 March 28, 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 CCI 105.83 2.1M 19 Apr '24 22 100.00 C 5.20 2 -0.60 0.387 -0.63%
2 CCI 105.83 2.1M 17 May '24 50 105.00 C 4.80 4 3.75 0.293 3.93%
3 CCI 105.83 2.1M 19 Apr '24 22 105.00 C 3.30 37 2.33 0.286 2.41%
4 CCI 105.83 2.1M 17 May '24 50 100.00 C 6.60 0 0.73 0.283 0.78%
5 CCI 105.83 2.1M 19 Apr '24 22 110.00 C 1.25 40 1.18 0.279 5.18%
6 CCI 105.83 2.1M 19 Apr '24 22 115.00 C 0.30 26 0.28 0.270 8.97%
7 CCI 105.83 2.1M 17 May '24 50 110.00 C 2.45 39 2.32 0.268 6.40%
8 CCI 105.83 2.1M 21 Jun '24 85 105.00 C 5.80 1 4.70 0.267 4.97%
9 CCI 105.83 2.1M 16 Jan '26 659 100.00 C 16.70 0 10.27 0.262 12.20%
10 CCI 105.83 2.1M 16 Jan '26 659 105.00 C 14.40 0 12.82 0.262 14.84%
11 CCI 105.83 2.1M 16 Jan '26 659 110.00 C 12.20 0 11.53 0.262 17.48%
12 CCI 105.83 2.1M 21 Jun '24 85 110.00 C 3.40 60 3.21 0.261 7.39%
13 CCI 105.83 2.1M 21 Jun '24 85 100.00 C 7.90 0 1.96 0.259 2.11%
14 CCI 105.83 2.1M 17 May '24 50 115.00 C 1.05 22 0.99 0.256 9.75%
15 CCI 105.83 2.1M 19 Jul '24 113 105.00 C 6.50 1 5.36 0.255 5.71%
16 CCI 105.83 2.1M 21 Jun '24 85 115.00 C 1.90 3 1.80 0.249 10.65%
17 CCI 105.83 2.1M 19 Jul '24 113 110.00 C 4.10 0 3.87 0.246 8.13%
18 CCI 105.83 2.1M 19 Jul '24 113 115.00 C 2.50 0 2.36 0.243 11.29%
19 CCI 105.83 2.1M 19 Jul '24 113 100.00 C 8.20 0 2.24 0.242 2.43%
20 CCI 105.83 2.1M 18 Oct '24 204 100.00 C 9.90 6 3.85 0.237 4.24%
21 CCI 105.83 2.1M 18 Oct '24 204 110.00 C 5.40 0 5.10 0.236 9.53%
22 CCI 105.83 2.1M 18 Oct '24 204 115.00 C 2.70 1 2.55 0.234 11.51%
23 CCI 105.83 2.1M 17 Jan '25 295 115.00 C 5.90 0 5.57 0.218 15.08%
24 CCI 105.83 2.1M 17 Jan '25 295 110.00 C 7.80 0 7.37 0.217 12.21%
25 CCI 105.83 2.1M 17 Jan '25 295 105.00 C 10.10 0 8.76 0.214 9.68%
26 CCI 105.83 2.1M 18 Oct '24 204 105.00 C 7.00 0 5.83 0.203 6.24%
27 CCI 105.83 2.1M 17 Jan '25 295 100.00 C 11.40 0 5.26 0.183 5.90%
28 CCI 105.83 2.1M 16 Jan '26 659 115.00 C 10.40 1 9.83 0.093 20.51%
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.