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 February 27, 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 29.48 4.5M 15 Mar '19 16 31.00 C 1.40 82 4.75 0.883 10.40%
2 CLVS 29.48 4.5M 18 Apr '19 50 30.00 C 3.30 261 11.19 0.880 14.59%
3 CLVS 29.48 4.5M 18 Apr '19 50 28.00 C 4.20 224 9.23 0.878 10.76%
4 CLVS 29.48 4.5M 18 Apr '19 50 29.00 C 3.60 13 10.58 0.872 12.06%
5 CLVS 29.48 4.5M 15 Mar '19 16 30.00 C 1.70 736 5.77 0.871 7.99%
6 CLVS 29.48 4.5M 18 Apr '19 50 31.00 C 2.80 8 9.50 0.856 16.19%
7 CLVS 29.48 4.5M 15 Mar '19 16 29.00 C 2.15 96 5.66 0.851 6.11%
8 CLVS 29.48 4.5M 15 Mar '19 16 28.00 C 2.70 129 4.14 0.844 4.56%
9 CLVS 29.48 4.5M 19 Jul '19 142 30.00 C 5.50 70 18.66 0.822 25.10%
10 CLVS 29.48 4.5M 19 Jul '19 142 28.00 C 6.30 4 16.35 0.818 20.79%
11 CLVS 29.48 4.5M 19 Jul '19 142 31.00 C 5.00 4 16.96 0.797 26.63%
12 CLVS 29.48 4.5M 19 Jul '19 142 29.00 C 5.60 15 17.37 0.793 21.44%
13 CLVS 29.48 4.5M 18 Oct '19 233 29.00 C 7.10 0 22.46 0.768 29.58%
14 CLVS 29.48 4.5M 17 Jan '20 324 30.00 C 7.10 41 24.08 0.729 34.05%
15 CLVS 29.48 4.5M 17 Jan '20 324 28.00 C 8.30 10 23.13 0.725 32.20%
16 CLVS 29.48 4.5M 15 Jan '21 688 28.00 C 9.90 0 28.56 0.621 43.00%
17 CLVS 29.48 4.5M 15 Jan '21 688 30.00 C 9.30 1 31.55 0.592 48.66%
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.