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 22, 2022. 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 CLVS 1.81 4.7M 5 Aug '22 14 1.00 C 0.47 0 -18.78 5.046 -25.37%
2 CLVS 1.81 4.7M 16 Sep '22 56 1.00 C 0.60 0 -11.60 2.522 -17.36%
3 CLVS 1.81 4.7M 19 Jan '24 546 1.50 C 0.75 0 24.31 2.134 41.51%
4 CLVS 1.81 4.7M 5 Aug '22 14 1.50 C 0.35 20 2.21 2.084 2.74%
5 CLVS 1.81 4.7M 5 Aug '22 14 2.50 C 0.07 25 3.87 2.045 43.68%
6 CLVS 1.81 4.7M 16 Sep '22 56 1.50 C 0.32 1 0.55 1.943 0.67%
7 CLVS 1.81 4.7M 16 Sep '22 56 2.50 C 0.22 0 12.15 1.917 57.23%
8 CLVS 1.81 4.7M 21 Oct '22 91 1.00 C 0.66 3 -8.29 1.875 -13.04%
9 CLVS 1.81 4.7M 19 Jan '24 546 1.00 C 0.79 0 -1.10 1.861 -1.96%
10 CLVS 1.81 4.7M 12 Aug '22 21 2.50 C 0.11 216 6.08 1.805 47.06%
11 CLVS 1.81 4.7M 26 Aug '22 35 2.50 C 0.12 2 6.63 1.788 47.93%
12 CLVS 1.81 4.7M 19 Aug '22 28 1.00 C 0.65 0 -8.84 1.762 -13.79%
13 CLVS 1.81 4.7M 19 Aug '22 28 2.50 C 0.12 6,411 6.63 1.676 47.93%
14 CLVS 1.81 4.7M 26 Aug '22 35 1.50 C 0.26 0 -2.76 1.674 -3.23%
15 CLVS 1.81 4.7M 21 Oct '22 91 2.00 C 0.39 60 21.55 1.596 40.85%
16 CLVS 1.81 4.7M 21 Oct '22 91 1.50 C 0.38 5 3.87 1.591 4.90%
17 CLVS 1.81 4.7M 21 Oct '22 91 2.50 C 0.35 231 19.34 1.586 71.23%
18 CLVS 1.81 4.7M 19 Aug '22 28 2.00 C 0.23 3,277 12.71 1.563 26.58%
19 CLVS 1.81 4.7M 19 Jan '24 546 2.50 C 0.69 0 38.12 1.555 123.21%
20 CLVS 1.81 4.7M 20 Jan '23 182 2.00 C 0.66 113 36.46 1.545 73.91%
21 CLVS 1.81 4.7M 20 Jan '23 182 1.00 C 0.84 12 1.66 1.535 3.09%
22 CLVS 1.81 4.7M 19 Aug '22 28 1.50 C 0.42 3 6.08 1.504 7.91%
23 CLVS 1.81 4.7M 16 Sep '22 56 2.00 C 0.30 415 16.57 1.494 32.45%
24 CLVS 1.81 4.7M 20 Jan '23 182 2.50 C 0.38 148 20.99 1.474 74.83%
25 CLVS 1.81 4.7M 12 Aug '22 21 2.00 C 0.05 41 2.76 1.458 13.64%
26 CLVS 1.81 4.7M 26 Aug '22 35 2.00 C 0.08 0 4.42 1.443 15.61%
27 CLVS 1.81 4.7M 5 Aug '22 14 2.00 C 0.12 22 6.63 1.427 18.34%
28 CLVS 1.81 4.7M 12 Aug '22 21 1.00 C 0.54 1 -14.92 1.403 -21.26%
29 CLVS 1.81 4.7M 20 Jan '23 182 1.50 C 0.50 4 10.50 1.388 14.50%
30 CLVS 1.81 4.7M 12 Aug '22 21 1.50 C 0.17 11 -7.73 1.332 -8.54%
31 CLVS 1.81 4.7M 19 Jan '24 546 2.00 C 0.93 18 51.38 1.311 127.27%
32 CLVS 1.81 4.7M 26 Aug '22 35 1.00 C 0.55 0 -14.36 1.019 -20.63%
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.