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 5, 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 161.60 7.4M 10 May '24 35 157.50 C 6.95 9 1.76 0.274 1.84%
2 CVX 161.60 7.4M 3 May '24 28 157.50 C 6.55 37 1.52 0.242 1.58%
3 CVX 161.60 7.4M 26 Apr '24 21 157.50 C 6.00 62 1.18 0.239 1.22%
4 CVX 161.60 7.4M 10 May '24 35 160.00 C 5.40 38 2.35 0.234 2.43%
5 CVX 161.60 7.4M 3 May '24 28 160.00 C 4.85 59 2.01 0.229 2.07%
6 CVX 161.60 7.4M 26 Apr '24 21 160.00 C 4.35 151 1.70 0.228 1.75%
7 CVX 161.60 7.4M 26 Apr '24 21 162.50 C 3.00 109 1.86 0.227 2.46%
8 CVX 161.60 7.4M 10 May '24 35 162.50 C 4.05 9 2.51 0.226 3.14%
9 CVX 161.60 7.4M 17 May '24 42 160.00 C 5.75 704 2.57 0.225 2.66%
10 CVX 161.60 7.4M 3 May '24 28 162.50 C 3.55 38 2.20 0.224 2.82%
11 CVX 161.60 7.4M 10 May '24 35 165.00 C 2.93 7 1.81 0.222 3.99%
12 CVX 161.60 7.4M 26 Apr '24 21 165.00 C 1.98 115 1.23 0.221 3.37%
13 CVX 161.60 7.4M 12 Apr '24 7 157.50 C 4.55 243 0.28 0.221 0.29%
14 CVX 161.60 7.4M 3 May '24 28 165.00 C 2.46 81 1.52 0.219 3.68%
15 CVX 161.60 7.4M 19 Apr '24 14 157.50 C 5.15 87 0.65 0.218 0.67%
16 CVX 161.60 7.4M 17 May '24 42 165.00 C 3.25 866 2.01 0.216 4.20%
17 CVX 161.60 7.4M 24 May '24 49 160.00 C 5.70 3 2.54 0.213 2.63%
18 CVX 161.60 7.4M 19 Jul '24 105 160.00 C 8.20 149 4.08 0.206 4.30%
19 CVX 161.60 7.4M 19 Apr '24 14 160.00 C 3.40 514 1.11 0.204 1.14%
20 CVX 161.60 7.4M 24 May '24 49 165.00 C 3.30 16 2.04 0.204 4.23%
21 CVX 161.60 7.4M 18 Jun '26 804 160.00 C 22.15 1 12.72 0.203 14.74%
22 CVX 161.60 7.4M 5 Apr '24 0 157.50 C 3.75 351 -0.22 0.203 -0.22%
23 CVX 161.60 7.4M 5 Apr '24 0 162.50 C  0 1,865 0.00 0.203 0.56%
24 CVX 161.60 7.4M 5 Apr '24 0 165.00 C  0 242 0.00 0.203 2.10%
25 CVX 161.60 7.4M 5 Apr '24 0 160.00 C 1.22 1,179 -0.24 0.203 -0.24%
26 CVX 161.60 7.4M 18 Jun '26 804 165.00 C 20.05 0 12.41 0.203 16.57%
27 CVX 161.60 7.4M 16 Jan '26 651 160.00 C 20.65 8 11.79 0.203 13.52%
28 CVX 161.60 7.4M 16 Jan '26 651 165.00 C 18.40 12 11.39 0.203 15.22%
29 CVX 161.60 7.4M 18 Dec '26 987 160.00 C 23.50 0 13.55 0.203 15.86%
30 CVX 161.60 7.4M 18 Dec '26 987 165.00 C 22.20 0 13.74 0.203 18.36%
31 CVX 161.60 7.4M 19 Dec '25 623 165.00 C 17.55 0 10.86 0.203 14.54%
32 CVX 161.60 7.4M 19 Dec '25 623 160.00 C 19.75 0 11.23 0.203 12.80%
33 CVX 161.60 7.4M 21 Jun '24 77 160.00 C 6.95 290 3.31 0.203 3.46%
34 CVX 161.60 7.4M 19 Jul '24 105 165.00 C 5.75 304 3.56 0.203 5.87%
35 CVX 161.60 7.4M 20 Sep '24 168 160.00 C 10.40 799 5.45 0.201 5.82%
36 CVX 161.60 7.4M 21 Jun '24 77 165.00 C 4.55 628 2.82 0.200 5.06%
37 CVX 161.60 7.4M 12 Apr '24 7 160.00 C 2.63 1,076 0.64 0.200 0.65%
38 CVX 161.60 7.4M 20 Sep '24 168 165.00 C 7.90 28 4.89 0.199 7.35%
39 CVX 161.60 7.4M 20 Dec '24 259 160.00 C 13.15 9 7.15 0.195 7.78%
40 CVX 161.60 7.4M 19 Apr '24 14 162.50 C 2.01 1,143 1.24 0.194 1.82%
41 CVX 161.60 7.4M 19 Apr '24 14 165.00 C 1.10 1,492 0.68 0.192 2.80%
42 CVX 161.60 7.4M 20 Dec '24 259 165.00 C 10.70 4 6.62 0.191 9.34%
43 CVX 161.60 7.4M 12 Apr '24 7 162.50 C 1.27 2,129 0.79 0.190 1.35%
44 CVX 161.60 7.4M 12 Apr '24 7 165.00 C 0.50 914 0.31 0.189 2.42%
45 CVX 161.60 7.4M 17 Jan '25 287 165.00 C 11.60 51 7.18 0.188 10.00%
46 CVX 161.60 7.4M 17 Jan '25 287 160.00 C 14.00 72 7.67 0.186 8.40%
47 CVX 161.60 7.4M 21 Mar '25 350 165.00 C 12.90 1 7.98 0.171 10.96%
48 CVX 161.60 7.4M 21 Mar '25 350 160.00 C 15.40 1 8.54 0.171 9.44%
49 CVX 161.60 7.4M 20 Jun '25 441 165.00 C 14.90 4 9.22 0.146 12.47%
50 CVX 161.60 7.4M 20 Jun '25 441 160.00 C 17.30 0 9.72 0.137 10.88%
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.