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 January 5, 2021. 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 12.52 546K 15 Jan '21 10 17.50 P 5.00 0 0.16 3.160 0.27%
2 CVM 12.52 546K 19 Feb '21 45 17.50 P 6.30 0 10.54 2.237 21.22%
3 CVM 12.52 546K 16 Apr '21 101 10.00 P 3.50 1 27.96 2.126 66.74%
4 CVM 12.52 546K 15 Jan '21 10 15.00 P 3.10 6 4.95 2.053 6.58%
5 CVM 12.52 546K 16 Apr '21 101 12.50 P 4.70 10 37.54 2.041 60.36%
6 CVM 12.52 546K 16 Apr '21 101 17.50 P 8.30 0 26.52 2.026 78.67%
7 CVM 12.52 546K 15 Jan '21 10 10.00 P 0.50 2,645 3.99 2.010 25.12%
8 CVM 12.52 546K 16 Apr '21 101 15.00 P 6.40 0 31.31 2.007 64.05%
9 CVM 12.52 546K 16 Jul '21 192 17.50 P 9.30 0 34.50 1.984 134.16%
10 CVM 12.52 546K 16 Jul '21 192 12.50 P 5.30 0 42.33 1.972 73.68%
11 CVM 12.52 546K 16 Jul '21 192 10.00 P 3.80 0 30.35 1.906 72.48%
12 CVM 12.52 546K 19 Feb '21 45 15.00 P 4.50 0 16.13 1.894 25.19%
13 CVM 12.52 546K 19 Feb '21 45 10.00 P 1.75 152 13.98 1.878 39.65%
14 CVM 12.52 546K 16 Jul '21 192 15.00 P 7.30 0 38.50 1.806 92.34%
15 CVM 12.52 546K 19 Feb '21 45 12.50 P 3.00 11 23.96 1.804 31.72%
16 CVM 12.52 546K 21 Jan '22 381 17.50 P 10.10 4 40.89 1.744 211.57%
17 CVM 12.52 546K 21 Jan '22 381 10.00 P 4.20 2 33.55 1.729 80.77%
18 CVM 12.52 546K 21 Jan '22 381 15.00 P 8.10 92 44.89 1.707 127.15%
19 CVM 12.52 546K 15 Jan '21 10 12.50 P 1.35 1,096 10.78 1.682 12.26%
20 CVM 12.52 546K 21 Jan '22 381 12.50 P 5.50 2 43.93 1.671 78.63%
21 CVM 12.52 546K 20 Jan '23 745 10.00 P 7.00 2 55.91 1.602 172.46%
22 CVM 12.52 546K 20 Jan '23 745 17.50 P 11.10 0 48.88 1.505 430.99%
23 CVM 12.52 546K 20 Jan '23 745 15.00 P 9.10 0 52.88 1.498 193.57%
24 CVM 12.52 546K 20 Jan '23 745 12.50 P 6.30 1 50.32 1.227 101.61%
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.