Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 April 4, 2024. You can get started for free 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 CTVA 56.95 2.6M 19 Apr '24 15 50.00 C 6.50 0 -0.79 0.755 -0.89%
2 CTVA 56.95 2.6M 17 May '24 43 50.00 C 6.60 0 -0.61 0.470 -0.70%
3 CTVA 56.95 2.6M 19 Jul '24 106 50.00 C 7.30 0 0.61 0.458 0.70%
4 CTVA 56.95 2.6M 21 Jun '24 78 50.00 C 6.80 32 -0.26 0.368 -0.30%
5 CTVA 56.95 2.6M 16 Aug '24 134 55.00 C 5.10 27 5.53 0.329 6.08%
6 CTVA 56.95 2.6M 16 Aug '24 134 50.00 C 7.70 0 1.32 0.324 1.52%
7 CTVA 56.95 2.6M 17 May '24 43 55.00 C 3.50 0 2.72 0.324 2.90%
8 CTVA 56.95 2.6M 17 Jan '25 288 55.00 C 7.10 0 9.04 0.322 10.33%
9 CTVA 56.95 2.6M 17 Jan '25 288 50.00 C 8.90 0 3.42 0.321 4.06%
10 CTVA 56.95 2.6M 17 May '24 43 65.00 C 0.30 0 0.53 0.320 14.74%
11 CTVA 56.95 2.6M 20 Sep '24 169 50.00 C 8.30 0 2.37 0.315 2.77%
12 CTVA 56.95 2.6M 19 Apr '24 15 65.00 C  0 0 0.00 0.311 14.14%
13 CTVA 56.95 2.6M 19 Jul '24 106 55.00 C 4.30 15 4.13 0.308 4.46%
14 CTVA 56.95 2.6M 21 Jun '24 78 55.00 C 3.90 1 3.42 0.306 3.68%
15 CTVA 56.95 2.6M 20 Sep '24 169 55.00 C 5.30 3 5.88 0.305 6.49%
16 CTVA 56.95 2.6M 17 May '24 43 60.00 C 1.05 147 1.84 0.298 7.33%
17 CTVA 56.95 2.6M 16 Aug '24 134 60.00 C 2.60 0 4.57 0.283 10.40%
18 CTVA 56.95 2.6M 21 Jun '24 78 60.00 C 1.45 0 2.55 0.280 8.11%
19 CTVA 56.95 2.6M 17 Jan '25 288 65.00 C 3.00 18 5.27 0.273 20.48%
20 CTVA 56.95 2.6M 16 Aug '24 134 65.00 C 1.05 49 1.84 0.273 16.28%
21 CTVA 56.95 2.6M 17 Jan '25 288 60.00 C 4.70 5 8.25 0.272 14.83%
22 CTVA 56.95 2.6M 20 Sep '24 169 60.00 C 2.85 1 5.00 0.267 10.91%
23 CTVA 56.95 2.6M 20 Sep '24 169 65.00 C 1.35 25 2.37 0.266 16.91%
24 CTVA 56.95 2.6M 19 Jul '24 106 65.00 C 0.65 0 1.14 0.262 15.45%
25 CTVA 56.95 2.6M 21 Jun '24 78 65.00 C 0.35 153 0.61 0.261 14.84%
26 CTVA 56.95 2.6M 19 Apr '24 15 55.00 C 2.30 2 0.61 0.259 0.64%
27 CTVA 56.95 2.6M 19 Jul '24 106 60.00 C 1.85 2 3.25 0.255 8.89%
28 CTVA 56.95 2.6M 19 Apr '24 15 60.00 C 0.15 16 0.26 0.237 5.63%
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.