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 July 17, 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 CPRX 5.01 972K 18 Dec '20 154 2.50 C 2.65 0 2.79 1.562 5.93%
2 CPRX 5.01 972K 18 Sep '20 63 10.00 C 0.10 2 2.00 1.243 103.67%
3 CPRX 5.01 972K 18 Sep '20 63 2.50 C 2.50 0 -0.20 1.204 -0.40%
4 CPRX 5.01 972K 19 Mar '21 245 5.00 C 1.50 1 29.74 1.171 42.45%
5 CPRX 5.01 972K 18 Sep '20 63 7.50 C 0.30 2 5.99 1.165 59.24%
6 CPRX 5.01 972K 19 Mar '21 245 7.50 C 0.80 53 15.97 1.160 78.15%
7 CPRX 5.01 972K 21 Aug '20 35 7.50 C 0.10 108 2.00 1.127 52.75%
8 CPRX 5.01 972K 21 Aug '20 35 5.00 C 0.65 330 12.77 1.089 14.68%
9 CPRX 5.01 972K 18 Sep '20 63 5.00 C 0.75 14 14.77 1.026 17.37%
10 CPRX 5.01 972K 18 Dec '20 154 7.50 C 0.55 59 10.98 0.951 68.16%
11 CPRX 5.01 972K 21 Aug '20 35 2.50 C 2.20 0 -6.19 0.923 -11.03%
12 CPRX 5.01 972K 18 Dec '20 154 5.00 C 0.85 1 16.77 0.895 20.19%
13 CPRX 5.01 972K 18 Dec '20 154 10.00 C 0.20 0 3.99 0.890 107.90%
14 CPRX 5.01 972K 17 Jul '20 0 7.50 C  0 0 0.00 0.786 49.70%
15 CPRX 5.01 972K 17 Jul '20 0 5.00 C  0 182 -0.20 0.786 -0.20%
16 CPRX 5.01 972K 17 Jul '20 0 2.50 C 1.30 7 -24.15 0.786 -32.61%
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.