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 25, 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 CVM 8.95 1.0M 19 Jun '20 268 5.00 C 3.80 0 -1.68 2.849 -2.91%
2 CVM 8.95 1.0M 18 Oct '19 23 10.00 C 0.95 170 10.61 1.584 25.00%
3 CVM 8.95 1.0M 15 Nov '19 51 10.00 C 1.50 0 16.76 1.569 34.23%
4 CVM 8.95 1.0M 15 Nov '19 51 5.00 C 4.00 2 0.56 1.527 1.01%
5 CVM 8.95 1.0M 20 Dec '19 86 10.00 C 1.90 9 21.23 1.499 41.84%
6 CVM 8.95 1.0M 17 Jan '20 114 12.50 C 1.90 110 21.23 1.490 77.30%
7 CVM 8.95 1.0M 18 Oct '19 23 7.50 C 2.00 93 6.15 1.487 7.91%
8 CVM 8.95 1.0M 20 Dec '19 86 7.50 C 2.90 10 16.20 1.478 23.97%
9 CVM 8.95 1.0M 18 Oct '19 23 12.50 C 0.35 384 3.91 1.457 45.35%
10 CVM 8.95 1.0M 18 Oct '19 23 5.00 C 3.90 25 -0.56 1.414 -0.99%
11 CVM 8.95 1.0M 20 Dec '19 86 12.50 C 1.40 0 15.64 1.413 65.56%
12 CVM 8.95 1.0M 17 Jan '20 114 10.00 C 2.30 106 25.70 1.378 50.38%
13 CVM 8.95 1.0M 21 Feb '20 149 12.50 C 1.95 0 21.79 1.356 78.57%
14 CVM 8.95 1.0M 20 Dec '19 86 5.00 C 4.20 0 2.79 1.301 5.26%
15 CVM 8.95 1.0M 17 Jan '20 114 7.50 C 3.00 80 17.32 1.282 26.05%
16 CVM 8.95 1.0M 21 Feb '20 149 10.00 C 2.35 0 26.26 1.226 51.52%
17 CVM 8.95 1.0M 19 Jun '20 268 10.00 C 2.90 22 32.40 1.218 65.29%
18 CVM 8.95 1.0M 21 Feb '20 149 5.00 C 4.40 0 5.03 1.203 9.89%
19 CVM 8.95 1.0M 17 Apr '20 205 10.00 C 2.40 30 26.82 1.193 52.67%
20 CVM 8.95 1.0M 21 Feb '20 149 7.50 C 3.10 0 18.44 1.171 28.21%
21 CVM 8.95 1.0M 19 Jun '20 268 12.50 C 2.15 40 24.02 1.161 83.82%
22 CVM 8.95 1.0M 19 Jun '20 268 7.50 C 2.10 0 7.26 1.145 9.49%
23 CVM 8.95 1.0M 17 Apr '20 205 12.50 C  0 0 0.00 1.125 39.66%
24 CVM 8.95 1.0M 15 Jan '21 478 7.50 C 3.40 0 21.79 1.109 35.14%
25 CVM 8.95 1.0M 17 Jan '20 114 5.00 C 2.90 2 -11.73 1.071 -17.36%
26 CVM 8.95 1.0M 15 Jan '21 478 12.50 C 1.90 0 21.23 0.965 77.30%
27 CVM 8.95 1.0M 18 Dec '20 450 10.00 C 3.00 121 33.52 0.951 68.07%
28 CVM 8.95 1.0M 15 Jan '21 478 10.00 C 2.30 0 25.70 0.920 50.38%
29 CVM 8.95 1.0M 21 Jan '22 849 5.00 C 2.95 0 -11.17 0.894 -16.67%
30 CVM 8.95 1.0M 18 Dec '20 450 12.50 C 0.45 0 5.03 0.868 47.06%
31 CVM 8.95 1.0M 17 Apr '20 205 5.00 C 2.70 0 -13.97 0.866 -20.00%
32 CVM 8.95 1.0M 18 Dec '20 450 5.00 C 3.40 0 -6.15 0.839 -9.91%
33 CVM 8.95 1.0M 21 Jan '22 849 10.00 C 2.20 0 24.58 0.837 48.15%
34 CVM 8.95 1.0M 17 Apr '20 205 7.50 C 1.10 0 -3.91 0.786 -4.46%
35 CVM 8.95 1.0M 18 Dec '20 450 7.50 C 3.30 0 20.67 0.735 32.74%
36 CVM 8.95 1.0M 15 Jan '21 478 5.00 C 2.60 10 -15.08 0.723 -21.26%
37 CVM 8.95 1.0M 21 Jan '22 849 12.50 C 2.00 0 22.35 0.683 79.86%
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.