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 7, 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 CVM 13.64 1.1M 16 Oct '20 162 15.00 C 5.90 15 43.26 2.831 93.80%
2 CVM 13.64 1.1M 17 Jul '20 71 12.50 C 5.50 0 31.96 2.729 53.56%
3 CVM 13.64 1.1M 17 Jul '20 71 15.00 C 4.80 232 35.19 2.719 69.68%
4 CVM 13.64 1.1M 17 Jul '20 71 17.50 C 4.90 117 35.92 2.706 100.23%
5 CVM 13.64 1.1M 17 Jul '20 71 10.00 C 6.60 45 21.70 2.683 42.05%
6 CVM 13.64 1.1M 19 Jun '20 43 10.00 C 5.40 20 12.90 2.623 21.36%
7 CVM 13.64 1.1M 16 Oct '20 162 17.50 C 5.70 0 41.79 2.477 120.40%
8 CVM 13.64 1.1M 19 Jun '20 43 12.50 C 3.50 28 17.30 2.297 23.27%
9 CVM 13.64 1.1M 19 Jun '20 43 15.00 C 3.30 70 24.19 2.275 45.07%
10 CVM 13.64 1.1M 19 Jun '20 43 17.50 C 2.80 193 20.53 2.261 61.44%
11 CVM 13.64 1.1M 18 Dec '20 225 12.50 C 6.70 14 40.76 2.207 80.12%
12 CVM 13.64 1.1M 16 Oct '20 162 12.50 C 6.50 5 39.30 2.055 75.07%
13 CVM 13.64 1.1M 15 May '20 8 12.50 C 1.50 28 2.64 2.035 2.97%
14 CVM 13.64 1.1M 16 Oct '20 162 10.00 C 7.60 27 29.03 1.999 65.56%
15 CVM 13.64 1.1M 15 May '20 8 10.00 C 3.80 6 1.17 1.998 1.63%
16 CVM 13.64 1.1M 15 May '20 8 17.50 C 0.40 457 2.93 1.908 32.18%
17 CVM 13.64 1.1M 15 May '20 8 15.00 C 0.70 157 5.13 1.885 15.92%
18 CVM 13.64 1.1M 18 Dec '20 225 15.00 C 6.10 0 44.72 1.863 98.94%
19 CVM 13.64 1.1M 18 Dec '20 225 10.00 C 7.60 24 29.03 1.767 65.56%
20 CVM 13.64 1.1M 18 Dec '20 225 17.50 C 5.70 4 41.79 1.766 120.40%
21 CVM 13.64 1.1M 15 Jan '21 253 10.00 C 7.10 0 25.37 1.700 52.91%
22 CVM 13.64 1.1M 15 Jan '21 253 15.00 C 6.50 50 47.65 1.675 110.08%
23 CVM 13.64 1.1M 15 Jan '21 253 17.50 C 5.80 8 42.52 1.653 123.21%
24 CVM 13.64 1.1M 15 Jan '21 253 12.50 C 6.60 15 40.03 1.644 77.56%
25 CVM 13.64 1.1M 21 Jan '22 624 17.50 C 5.30 0 38.86 1.226 109.83%
26 CVM 13.64 1.1M 21 Jan '22 624 10.00 C 6.80 0 23.17 1.215 46.20%
27 CVM 13.64 1.1M 21 Jan '22 624 12.50 C 6.40 0 38.56 1.181 72.65%
28 CVM 13.64 1.1M 21 Jan '22 624 15.00 C 5.70 0 41.79 1.178 88.92%
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.