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 10, 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 14.30 447K 16 Oct '20 98 15.00 C 5.60 19 39.16 2.521 72.41%
2 CVM 14.30 447K 16 Oct '20 98 12.50 C 6.50 0 32.87 2.500 60.26%
3 CVM 14.30 447K 16 Oct '20 98 17.50 C 4.70 1 32.87 2.217 82.29%
4 CVM 14.30 447K 21 Aug '20 42 15.00 C 3.80 117 26.57 2.189 42.86%
5 CVM 14.30 447K 21 Aug '20 42 17.50 C 2.80 103 19.58 2.155 52.17%
6 CVM 14.30 447K 17 Jul '20 7 10.00 C 4.40 7 0.70 2.093 1.01%
7 CVM 14.30 447K 17 Jul '20 7 12.50 C 2.15 233 2.45 2.084 2.88%
8 CVM 14.30 447K 21 Aug '20 42 12.50 C 4.40 14 18.18 2.074 26.26%
9 CVM 14.30 447K 21 Aug '20 42 10.00 C 5.50 0 8.39 2.043 13.64%
10 CVM 14.30 447K 16 Oct '20 98 10.00 C 7.10 0 19.58 1.994 38.89%
11 CVM 14.30 447K 18 Dec '20 161 15.00 C 5.90 4 41.26 1.942 78.57%
12 CVM 14.30 447K 17 Jul '20 7 17.50 C 0.45 64 3.15 1.935 26.35%
13 CVM 14.30 447K 18 Dec '20 161 10.00 C 7.50 0 22.38 1.867 47.06%
14 CVM 14.30 447K 18 Dec '20 161 12.50 C 5.10 159 23.08 1.805 35.87%
15 CVM 14.30 447K 17 Jul '20 7 15.00 C 1.10 101 7.69 1.794 13.64%
16 CVM 14.30 447K 18 Dec '20 161 17.50 C 5.30 34 37.06 1.778 94.44%
17 CVM 14.30 447K 15 Jan '21 189 17.50 C 4.00 4 27.97 1.757 69.90%
18 CVM 14.30 447K 15 Jan '21 189 15.00 C 6.30 1 44.06 1.734 87.50%
19 CVM 14.30 447K 15 Jan '21 189 10.00 C 7.60 0 23.08 1.676 49.25%
20 CVM 14.30 447K 15 Jan '21 189 12.50 C 6.80 0 34.97 1.641 66.67%
21 CVM 14.30 447K 21 Jan '22 560 15.00 C 7.00 35 48.95 1.180 105.48%
22 CVM 14.30 447K 21 Jan '22 560 10.00 C 6.30 0 13.99 1.109 25.00%
23 CVM 14.30 447K 21 Jan '22 560 17.50 C 4.50 0 31.47 1.051 78.57%
24 CVM 14.30 447K 21 Jan '22 560 12.50 C 6.70 0 34.27 1.007 64.47%
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.