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 December 30, 2020. 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 CVM 12.10 615K 15 Jan '21 16 7.50 C 4.20 0 -3.31 2.658 -5.06%
2 CVM 12.10 615K 19 Feb '21 51 7.50 C 5.50 0 7.44 2.244 13.64%
3 CVM 12.10 615K 16 Apr '21 107 7.50 C 6.10 1 12.40 2.175 25.00%
4 CVM 12.10 615K 15 Jan '21 16 15.00 C 1.05 444 8.68 2.020 35.75%
5 CVM 12.10 615K 16 Apr '21 107 15.00 C 3.80 62 31.40 1.868 80.72%
6 CVM 12.10 615K 16 Apr '21 107 12.50 C 3.90 17 32.23 1.863 52.44%
7 CVM 12.10 615K 19 Feb '21 51 12.50 C 2.95 42 24.38 1.856 36.61%
8 CVM 12.10 615K 15 Jan '21 16 12.50 C 1.65 193 13.64 1.855 19.62%
9 CVM 12.10 615K 19 Feb '21 51 15.00 C 2.25 38 18.60 1.821 52.28%
10 CVM 12.10 615K 19 Feb '21 51 10.00 C 3.90 51 14.88 1.818 21.95%
11 CVM 12.10 615K 16 Apr '21 107 10.00 C 5.00 20 23.97 1.774 40.85%
12 CVM 12.10 615K 15 Jan '21 16 10.00 C 2.80 42 5.79 1.730 7.53%
13 CVM 12.10 615K 16 Jul '21 198 10.00 C 5.50 0 28.10 1.650 51.52%
14 CVM 12.10 615K 16 Jul '21 198 7.50 C 6.30 0 14.05 1.641 29.31%
15 CVM 12.10 615K 16 Jul '21 198 15.00 C 4.30 13 35.54 1.612 92.31%
16 CVM 12.10 615K 16 Jul '21 198 12.50 C 4.80 6 39.67 1.480 71.23%
17 CVM 12.10 615K 20 Jan '23 751 12.50 C 5.50 0 45.45 1.465 89.39%
18 CVM 12.10 615K 21 Jan '22 387 15.00 C 5.00 3 41.32 1.333 111.27%
19 CVM 12.10 615K 21 Jan '22 387 12.50 C 5.30 5 43.80 1.321 83.82%
20 CVM 12.10 615K 20 Jan '23 751 7.50 C 6.90 0 19.01 1.295 44.23%
21 CVM 12.10 615K 21 Jan '22 387 10.00 C 6.40 65 35.54 1.275 75.44%
22 CVM 12.10 615K 21 Jan '22 387 7.50 C 7.00 0 19.83 1.189 47.06%
23 CVM 12.10 615K 20 Jan '23 751 10.00 C 5.40 0 27.27 1.168 49.25%
24 CVM 12.10 615K 20 Jan '23 751 15.00 C 5.50 9 45.45 1.040 127.27%
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.