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 May 6, 2020. 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 8.07 13.8M 29 May '20 23 8.00 C 1.10 0 12.76 3.827 14.78%
2 CLVS 8.07 13.8M 22 May '20 16 7.50 C 1.05 8 5.95 3.136 6.84%
3 CLVS 8.07 13.8M 22 May '20 16 8.50 C 1.15 11 14.25 3.100 22.83%
4 CLVS 8.07 13.8M 29 May '20 23 9.00 C 0.90 3 11.15 2.665 25.52%
5 CLVS 8.07 13.8M 29 May '20 23 7.50 C 2.00 1 17.72 2.615 23.56%
6 CLVS 8.07 13.8M 22 May '20 16 8.00 C 1.45 70 17.10 2.509 20.85%
7 CLVS 8.07 13.8M 29 May '20 23 8.50 C 1.15 10 14.25 2.357 22.83%
8 CLVS 8.07 13.8M 22 May '20 16 9.00 C 1.10 102 13.63 2.301 29.12%
9 CLVS 8.07 13.8M 15 May '20 9 9.00 C 0.70 886 8.67 2.125 22.12%
10 CLVS 8.07 13.8M 15 May '20 9 8.50 C 0.80 186 9.91 1.995 16.92%
11 CLVS 8.07 13.8M 15 May '20 9 8.00 C 0.85 402 9.67 1.924 10.80%
12 CLVS 8.07 13.8M 5 Jun '20 30 8.00 C 1.45 15 17.10 1.832 20.85%
13 CLVS 8.07 13.8M 15 May '20 9 7.50 C 1.00 62 5.33 1.824 6.08%
14 CLVS 8.07 13.8M 5 Jun '20 30 9.00 C 1.05 3 13.01 1.816 28.21%
15 CLVS 8.07 13.8M 8 May '20 2 9.00 C 0.10 2,889 1.24 1.789 12.92%
16 CLVS 8.07 13.8M 5 Jun '20 30 8.50 C 1.25 48 15.49 1.712 24.63%
17 CLVS 8.07 13.8M 8 May '20 2 8.50 C 0.20 1,022 2.48 1.676 8.01%
18 CLVS 8.07 13.8M 12 Jun '20 37 7.50 C 1.20 0 7.81 1.636 9.17%
19 CLVS 8.07 13.8M 19 Jun '20 44 9.00 C 1.35 174 16.73 1.620 33.93%
20 CLVS 8.07 13.8M 19 Jun '20 44 8.00 C 1.45 42 17.10 1.616 20.85%
21 CLVS 8.07 13.8M 12 Jun '20 37 8.00 C 0.65 0 7.19 1.448 7.82%
22 CLVS 8.07 13.8M 17 Jul '20 72 9.00 C 1.60 717 19.83 1.400 39.10%
23 CLVS 8.07 13.8M 17 Jul '20 72 8.00 C 1.85 45 22.06 1.384 28.62%
24 CLVS 8.07 13.8M 12 Jun '20 37 9.00 C 0.85 0 10.53 1.367 24.65%
25 CLVS 8.07 13.8M 16 Oct '20 163 9.00 C 2.00 22 24.78 1.337 48.27%
26 CLVS 8.07 13.8M 16 Oct '20 163 8.00 C 2.35 0 28.25 1.206 39.86%
27 CLVS 8.07 13.8M 15 Jan '21 254 9.00 C 2.60 53 32.22 1.190 64.53%
28 CLVS 8.07 13.8M 15 Jan '21 254 8.00 C 2.80 46 33.83 1.143 51.80%
29 CLVS 8.07 13.8M 8 May '20 2 8.00 C 0.10 406 0.37 1.111 0.38%
30 CLVS 8.07 13.8M 8 May '20 2 7.50 C 0.35 114 -2.73 0.965 -2.85%
31 CLVS 8.07 13.8M 5 Jun '20 30 7.50 C 0.05 4 -6.44 0.911 -6.48%
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.