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 9, 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 CVS 73.36 5.9M 3 May '24 24 74.00 C 1.61 51 2.19 0.262 3.14%
2 CVS 73.36 5.9M 3 May '24 24 75.00 C 1.22 54 1.66 0.258 3.96%
3 CVS 73.36 5.9M 3 May '24 24 73.00 C 2.07 11 2.33 0.257 2.40%
4 CVS 73.36 5.9M 12 Apr '24 3 73.00 C 0.85 80 0.67 0.255 0.68%
5 CVS 73.36 5.9M 16 Jan '26 647 75.00 C 9.25 40 12.61 0.252 16.99%
6 CVS 73.36 5.9M 16 Jan '26 647 72.50 C 10.30 3 12.87 0.252 14.97%
7 CVS 73.36 5.9M 10 May '24 31 75.00 C 1.38 11 1.88 0.252 4.20%
8 CVS 73.36 5.9M 10 May '24 31 73.00 C 2.27 21 2.60 0.250 2.69%
9 CVS 73.36 5.9M 24 May '24 45 75.00 C 1.75 10 2.39 0.250 4.73%
10 CVS 73.36 5.9M 10 May '24 31 74.00 C 1.80 4 2.45 0.247 3.41%
11 CVS 73.36 5.9M 12 Apr '24 3 75.00 C 0.12 685 0.16 0.246 2.40%
12 CVS 73.36 5.9M 17 May '24 38 72.50 C 2.75 193 2.58 0.244 2.68%
13 CVS 73.36 5.9M 12 Apr '24 3 74.00 C 0.36 600 0.49 0.244 1.37%
14 CVS 73.36 5.9M 17 May '24 38 75.00 C 1.60 494 2.18 0.243 4.52%
15 CVS 73.36 5.9M 24 May '24 45 74.00 C 2.17 5 2.96 0.242 3.95%
16 CVS 73.36 5.9M 21 Jun '24 73 72.50 C 3.60 118 3.74 0.240 3.93%
17 CVS 73.36 5.9M 21 Jun '24 73 75.00 C 2.42 141 3.30 0.236 5.72%
18 CVS 73.36 5.9M 19 Apr '24 10 72.50 C 1.59 2 1.00 0.235 1.02%
19 CVS 73.36 5.9M 16 Aug '24 129 72.50 C 4.65 16 5.17 0.232 5.52%
20 CVS 73.36 5.9M 19 Apr '24 10 73.00 C 1.28 82 1.25 0.230 1.28%
21 CVS 73.36 5.9M 16 Aug '24 129 75.00 C 3.40 187 4.63 0.228 7.20%
22 CVS 73.36 5.9M 20 Sep '24 164 75.00 C 4.00 71 5.45 0.227 8.13%
23 CVS 73.36 5.9M 15 Nov '24 220 72.50 C 6.20 0 7.28 0.227 7.95%
24 CVS 73.36 5.9M 15 Nov '24 220 75.00 C 5.00 5 6.82 0.227 9.71%
25 CVS 73.36 5.9M 20 Sep '24 164 72.50 C 5.20 3 5.92 0.226 6.37%
26 CVS 73.36 5.9M 19 Apr '24 10 74.00 C 0.78 578 1.06 0.223 1.96%
27 CVS 73.36 5.9M 19 Apr '24 10 75.00 C 0.43 536 0.59 0.219 2.84%
28 CVS 73.36 5.9M 17 Jan '25 283 75.00 C 5.85 3 7.97 0.218 11.09%
29 CVS 73.36 5.9M 17 Jan '25 283 72.50 C 7.10 0 8.51 0.217 9.42%
30 CVS 73.36 5.9M 26 Apr '24 17 73.00 C 1.47 7 1.51 0.209 1.54%
31 CVS 73.36 5.9M 26 Apr '24 17 74.00 C 1.00 7 1.36 0.208 2.27%
32 CVS 73.36 5.9M 26 Apr '24 17 75.00 C 0.64 58 0.87 0.207 3.14%
33 CVS 73.36 5.9M 20 Jun '25 437 72.50 C 8.45 0 10.35 0.189 11.69%
34 CVS 73.36 5.9M 20 Jun '25 437 75.00 C 7.40 0 10.09 0.172 13.71%
35 CVS 73.36 5.9M 19 Sep '25 528 75.00 C 8.20 0 11.18 0.165 15.10%
36 CVS 73.36 5.9M 19 Sep '25 528 72.50 C 9.40 0 11.64 0.116 13.35%
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.