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 CCS 64.62 255K 15 Oct '21 21 55.00 C 8.60 0 -1.58 0.522 -1.82%
2 CCS 64.62 255K 17 Dec '21 84 55.00 C 11.60 0 3.06 0.505 3.73%
3 CCS 64.62 255K 19 Nov '21 56 65.00 C 4.60 0 7.12 0.483 8.30%
4 CCS 64.62 255K 17 Dec '21 84 60.00 C 8.00 1 5.23 0.474 5.97%
5 CCS 64.62 255K 19 Nov '21 56 70.00 C 2.65 0 4.10 0.470 12.96%
6 CCS 64.62 255K 18 Mar '22 175 60.00 C 10.30 0 8.79 0.468 10.46%
7 CCS 64.62 255K 19 Nov '21 56 60.00 C 6.60 0 3.06 0.465 3.41%
8 CCS 64.62 255K 15 Oct '21 21 60.00 C 5.50 0 1.36 0.460 1.49%
9 CCS 64.62 255K 17 Dec '21 84 65.00 C 5.30 0 8.20 0.459 9.58%
10 CCS 64.62 255K 18 Mar '22 175 65.00 C 7.80 0 12.07 0.459 14.40%
11 CCS 64.62 255K 17 Dec '21 84 70.00 C 3.40 5 5.26 0.455 14.34%
12 CCS 64.62 255K 18 Mar '22 175 55.00 C 12.40 0 4.30 0.444 5.32%
13 CCS 64.62 255K 18 Mar '22 175 70.00 C 5.70 0 8.82 0.443 18.81%
14 CCS 64.62 255K 15 Oct '21 21 70.00 C 0.65 19 1.01 0.415 9.43%
15 CCS 64.62 255K 15 Oct '21 21 65.00 C 2.30 118 3.56 0.413 4.30%
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.