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 October 5, 2020. 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 59.15 1.0M 16 Oct '20 11 65.00 C 3.50 43 5.92 1.645 16.80%
2 CCXI 59.15 1.0M 16 Oct '20 11 55.00 C 7.90 43 6.34 1.602 7.32%
3 CCXI 59.15 1.0M 16 Oct '20 11 60.00 C 5.10 17 8.62 1.535 11.01%
4 CCXI 59.15 1.0M 20 Nov '20 46 60.00 C 9.60 0 16.23 1.465 21.09%
5 CCXI 59.15 1.0M 20 Nov '20 46 50.00 C 13.40 8 7.19 1.460 9.29%
6 CCXI 59.15 1.0M 16 Oct '20 11 50.00 C 10.10 8 1.61 1.448 1.94%
7 CCXI 59.15 1.0M 20 Nov '20 46 55.00 C 11.40 6 12.26 1.442 15.18%
8 CCXI 59.15 1.0M 20 Nov '20 46 65.00 C 7.10 18 12.00 1.391 24.88%
9 CCXI 59.15 1.0M 19 Feb '21 137 60.00 C 11.60 0 19.61 0.941 26.18%
10 CCXI 59.15 1.0M 19 Feb '21 137 55.00 C 13.60 0 15.98 0.935 20.75%
11 CCXI 59.15 1.0M 19 Feb '21 137 65.00 C 10.60 5 17.92 0.935 33.88%
12 CCXI 59.15 1.0M 19 Feb '21 137 50.00 C 16.60 5 12.60 0.908 17.51%
13 CCXI 59.15 1.0M 21 May '21 228 60.00 C 14.40 0 24.34 0.883 34.08%
14 CCXI 59.15 1.0M 21 Jan '22 473 60.00 C 19.40 8 32.80 0.828 50.94%
15 CCXI 59.15 1.0M 20 Jan '23 837 65.00 C 19.50 1 32.97 0.690 63.93%
16 CCXI 59.15 1.0M 21 Jan '22 473 55.00 C 18.50 0 24.26 0.672 35.30%
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.