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 June 4, 2019. You must subscribe 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 CLVS 15.46 846K 18 Oct '19 136 16.00 C 2.70 0 17.46 0.897 25.39%
2 CLVS 15.46 846K 18 Oct '19 136 17.00 C 2.35 0 15.20 0.890 29.67%
3 CLVS 15.46 846K 19 Jul '19 45 14.00 C 2.20 0 4.79 0.863 5.58%
4 CLVS 15.46 846K 17 Jan '20 227 15.00 C 3.90 0 22.25 0.809 29.76%
5 CLVS 15.46 846K 18 Oct '19 136 15.00 C 3.10 5 17.08 0.801 21.36%
6 CLVS 15.46 846K 18 Oct '19 136 14.00 C 3.50 0 13.20 0.800 17.06%
7 CLVS 15.46 846K 17 Jan '20 227 17.00 C 3.10 0 20.05 0.791 37.54%
8 CLVS 15.46 846K 19 Jul '19 45 16.00 C 1.30 44 8.41 0.764 12.99%
9 CLVS 15.46 846K 19 Jul '19 45 17.00 C 0.95 52 6.14 0.754 17.16%
10 CLVS 15.46 846K 19 Jul '19 45 15.00 C 1.75 20 8.34 0.741 9.41%
11 CLVS 15.46 846K 21 Jun '19 17 17.00 C 0.35 20 2.26 0.727 12.51%
12 CLVS 15.46 846K 21 Jun '19 17 14.00 C 1.70 0 1.55 0.723 1.74%
13 CLVS 15.46 846K 15 Jan '21 591 15.00 C 5.80 0 34.54 0.707 55.28%
14 CLVS 15.46 846K 21 Jun '19 17 16.00 C 0.60 8 3.88 0.699 7.67%
15 CLVS 15.46 846K 21 Jun '19 17 15.00 C 1.05 4 3.82 0.688 4.09%
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.