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 6, 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 8.02 5.1M 16 Jul '21 10 12.50 C 0.15 569 1.87 2.135 58.83%
2 CVM 8.02 5.1M 16 Jul '21 10 5.00 C 2.90 1 -1.50 2.055 -2.34%
3 CVM 8.02 5.1M 16 Jul '21 10 10.00 C 0.35 1,917 4.36 1.815 30.38%
4 CVM 8.02 5.1M 16 Jul '21 10 7.50 C 1.05 324 6.61 1.695 7.60%
5 CVM 8.02 5.1M 20 Aug '21 45 12.50 C 0.55 167 6.86 1.628 67.34%
6 CVM 8.02 5.1M 20 Aug '21 45 5.00 C 3.30 7 3.49 1.586 5.93%
7 CVM 8.02 5.1M 20 Aug '21 45 10.00 C 1.00 779 12.47 1.510 42.45%
8 CVM 8.02 5.1M 15 Oct '21 101 5.00 C 3.40 1 4.74 1.471 8.23%
9 CVM 8.02 5.1M 20 Aug '21 45 7.50 C 1.75 54 15.34 1.467 19.62%
10 CVM 8.02 5.1M 15 Oct '21 101 7.50 C 2.15 2 20.32 1.461 27.77%
11 CVM 8.02 5.1M 15 Oct '21 101 12.50 C 1.00 3 12.47 1.388 78.06%
12 CVM 8.02 5.1M 15 Oct '21 101 10.00 C 1.40 20 17.46 1.306 51.06%
13 CVM 8.02 5.1M 21 Jan '22 199 12.50 C 1.55 45 19.33 1.277 93.20%
14 CVM 8.02 5.1M 21 Jan '22 199 5.00 C 4.00 41 12.22 1.219 24.38%
15 CVM 8.02 5.1M 20 Jan '23 563 12.50 C 3.10 0 38.65 1.216 154.07%
16 CVM 8.02 5.1M 21 Jan '22 199 10.00 C 2.10 78 26.18 1.212 68.92%
17 CVM 8.02 5.1M 21 Jan '22 199 7.50 C 2.85 41 29.05 1.201 45.07%
18 CVM 8.02 5.1M 20 Jan '23 563 5.00 C 4.30 8 15.96 1.157 34.41%
19 CVM 8.02 5.1M 20 Jan '23 563 10.00 C 3.70 52 46.13 1.132 131.48%
20 CVM 8.02 5.1M 20 Jan '23 563 7.50 C 2.75 1 27.81 0.852 42.31%
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.