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 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 4.00 4.3M 17 Jan '20 112 2.00 C 1.95 0 -1.25 1.610 -2.44%
2 CLVS 4.00 4.3M 18 Oct '19 21 5.00 C 0.20 70 5.00 1.470 31.58%
3 CLVS 4.00 4.3M 18 Oct '19 21 6.00 C 0.05 377 1.25 1.444 51.90%
4 CLVS 4.00 4.3M 21 Jan '22 847 4.00 C 0.20 0 5.00 1.429 5.26%
5 CLVS 4.00 4.3M 18 Oct '19 21 3.00 C 1.00 14 0.00 1.420 0.00%
6 CLVS 4.00 4.3M 18 Oct '19 21 4.00 C 0.40 50 10.00 1.311 11.11%
7 CLVS 4.00 4.3M 17 Apr '20 203 3.00 C 1.65 207 16.25 1.275 27.66%
8 CLVS 4.00 4.3M 17 Jan '20 112 6.00 C 0.50 1 12.50 1.257 71.43%
9 CLVS 4.00 4.3M 17 Jan '20 112 5.00 C 0.70 522 17.50 1.215 51.52%
10 CLVS 4.00 4.3M 17 Jan '20 112 4.00 C 1.00 39 25.00 1.207 33.33%
11 CLVS 4.00 4.3M 15 Nov '19 49 6.00 C 0.15 81 3.75 1.189 55.84%
12 CLVS 4.00 4.3M 17 Apr '20 203 5.00 C 0.85 1 21.25 1.186 58.73%
13 CLVS 4.00 4.3M 15 Nov '19 49 5.00 C 0.25 14 6.25 1.101 33.33%
14 CLVS 4.00 4.3M 17 Apr '20 203 6.00 C 0.15 0 3.75 1.079 55.84%
15 CLVS 4.00 4.3M 15 Nov '19 49 4.00 C 0.55 1 13.75 1.075 15.94%
16 CLVS 4.00 4.3M 17 Apr '20 203 4.00 C 1.10 1 27.50 1.071 37.93%
17 CLVS 4.00 4.3M 17 Jan '20 112 3.00 C 1.25 50 6.25 1.055 9.09%
18 CLVS 4.00 4.3M 15 Jan '21 476 3.00 C 2.00 56 25.00 1.047 50.00%
19 CLVS 4.00 4.3M 15 Jan '21 476 4.00 C 1.65 0 41.25 1.040 70.21%
20 CLVS 4.00 4.3M 15 Jan '21 476 5.00 C 1.40 28 35.00 0.980 92.31%
21 CLVS 4.00 4.3M 21 Jan '22 847 5.00 C 0.20 0 5.00 0.946 31.58%
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.