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 16, 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 CVX 156.28 5.5M 19 Apr '24 3 152.50 C 4.15 83 0.24 0.306 0.24%
2 CVX 156.28 5.5M 26 Apr '24 10 152.50 C 5.20 15 0.91 0.298 0.94%
3 CVX 156.28 5.5M 26 Apr '24 10 155.00 C 3.60 190 1.48 0.291 1.52%
4 CVX 156.28 5.5M 26 Apr '24 10 157.50 C 2.32 319 1.48 0.282 2.30%
5 CVX 156.28 5.5M 26 Apr '24 10 160.00 C 1.40 375 0.90 0.281 3.31%
6 CVX 156.28 5.5M 19 Apr '24 3 155.00 C 2.19 1,054 0.58 0.267 0.59%
7 CVX 156.28 5.5M 19 Apr '24 3 160.00 C 0.30 2,355 0.19 0.265 2.58%
8 CVX 156.28 5.5M 3 May '24 17 160.00 C 2.00 116 1.28 0.265 3.71%
9 CVX 156.28 5.5M 3 May '24 17 155.00 C 4.20 27 1.87 0.263 1.92%
10 CVX 156.28 5.5M 10 May '24 24 155.00 C 4.80 16 2.25 0.263 2.32%
11 CVX 156.28 5.5M 10 May '24 24 157.50 C 3.50 42 2.24 0.261 3.09%
12 CVX 156.28 5.5M 3 May '24 17 152.50 C 5.30 0 0.97 0.260 1.01%
13 CVX 156.28 5.5M 19 Apr '24 3 157.50 C 0.91 1,649 0.58 0.258 1.37%
14 CVX 156.28 5.5M 3 May '24 17 157.50 C 2.66 122 1.70 0.255 2.53%
15 CVX 156.28 5.5M 17 May '24 31 155.00 C 5.10 555 2.44 0.247 2.53%
16 CVX 156.28 5.5M 31 May '24 45 155.00 C 5.45 10 2.67 0.243 2.76%
17 CVX 156.28 5.5M 10 May '24 24 152.50 C 5.40 0 1.04 0.240 1.07%
18 CVX 156.28 5.5M 10 May '24 24 160.00 C 1.82 43 1.16 0.238 3.59%
19 CVX 156.28 5.5M 17 May '24 31 160.00 C 2.74 389 1.75 0.238 4.21%
20 CVX 156.28 5.5M 19 Jul '24 94 155.00 C 7.75 24 4.14 0.219 4.36%
21 CVX 156.28 5.5M 21 Jun '24 66 155.00 C 6.45 148 3.31 0.217 3.45%
22 CVX 156.28 5.5M 24 May '24 38 160.00 C 2.78 32 1.78 0.216 4.23%
23 CVX 156.28 5.5M 31 May '24 45 160.00 C 2.86 15 1.83 0.216 4.29%
24 CVX 156.28 5.5M 19 Jul '24 94 160.00 C 5.35 122 3.42 0.216 6.01%
25 CVX 156.28 5.5M 21 Jun '24 66 160.00 C 4.15 367 2.66 0.215 5.17%
26 CVX 156.28 5.5M 20 Sep '24 157 155.00 C 9.95 15 5.55 0.212 5.92%
27 CVX 156.28 5.5M 20 Sep '24 157 160.00 C 7.20 83 4.61 0.209 7.32%
28 CVX 156.28 5.5M 24 May '24 38 155.00 C 4.25 46 1.90 0.206 1.95%
29 CVX 156.28 5.5M 18 Jun '26 793 160.00 C 20.10 0 12.86 0.203 17.49%
30 CVX 156.28 5.5M 18 Jun '26 793 155.00 C 22.30 0 13.45 0.203 15.69%
31 CVX 156.28 5.5M 16 Jan '26 640 160.00 C 18.10 11 11.58 0.203 15.79%
32 CVX 156.28 5.5M 16 Jan '26 640 155.00 C 20.35 8 12.20 0.203 14.03%
33 CVX 156.28 5.5M 18 Dec '26 976 160.00 C 22.10 1 14.14 0.203 19.24%
34 CVX 156.28 5.5M 18 Dec '26 976 155.00 C 23.50 0 14.22 0.203 16.73%
35 CVX 156.28 5.5M 19 Dec '25 612 160.00 C 17.65 11 11.29 0.203 15.42%
36 CVX 156.28 5.5M 19 Dec '25 612 155.00 C 19.95 0 11.95 0.203 13.69%
37 CVX 156.28 5.5M 20 Dec '24 248 160.00 C 10.25 21 6.56 0.200 9.57%
38 CVX 156.28 5.5M 17 Jan '25 276 160.00 C 11.10 36 7.10 0.198 10.21%
39 CVX 156.28 5.5M 20 Dec '24 248 155.00 C 12.55 0 7.21 0.197 7.84%
40 CVX 156.28 5.5M 17 Jan '25 276 155.00 C 12.40 13 7.12 0.189 7.73%
41 CVX 156.28 5.5M 21 Mar '25 339 160.00 C 12.50 0 8.00 0.182 11.28%
42 CVX 156.28 5.5M 21 Mar '25 339 155.00 C 14.90 1 8.72 0.178 9.63%
43 CVX 156.28 5.5M 20 Jun '25 430 160.00 C 14.55 11 9.31 0.157 12.89%
44 CVX 156.28 5.5M 20 Jun '25 430 155.00 C 16.80 1 9.93 0.147 11.13%
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.