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 February 27, 2023. 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 162.82 6.0M 17 Jan '25 690 160.00 C 26.40 0 14.48 0.328 17.28%
2 CVX 162.82 6.0M 20 Jun '25 844 160.00 C 28.15 0 15.56 0.328 18.81%
3 CVX 162.82 6.0M 20 Jun '25 844 165.00 C 25.35 10 15.57 0.328 20.03%
4 CVX 162.82 6.0M 3 Mar '23 4 160.00 C 3.65 31 0.51 0.311 0.52%
5 CVX 162.82 6.0M 3 Mar '23 4 162.50 C 2.16 1,037 1.13 0.303 1.15%
6 CVX 162.82 6.0M 3 Mar '23 4 165.00 C 1.04 3,282 0.64 0.293 1.99%
7 CVX 162.82 6.0M 31 Mar '23 32 160.00 C 6.85 12 2.48 0.291 2.58%
8 CVX 162.82 6.0M 19 May '23 81 160.00 C 10.35 93 4.62 0.290 4.94%
9 CVX 162.82 6.0M 21 Apr '23 53 160.00 C 8.60 230 3.55 0.289 3.75%
10 CVX 162.82 6.0M 6 Apr '23 38 160.00 C 7.40 14 2.81 0.287 2.95%
11 CVX 162.82 6.0M 3 Mar '23 4 167.50 C 0.43 1,188 0.26 0.282 3.15%
12 CVX 162.82 6.0M 16 Jun '23 109 160.00 C 11.65 101 5.42 0.282 5.84%
13 CVX 162.82 6.0M 19 May '23 81 165.00 C 7.65 287 4.70 0.280 6.33%
14 CVX 162.82 6.0M 17 Mar '23 18 160.00 C 5.50 99 1.65 0.280 1.70%
15 CVX 162.82 6.0M 24 Mar '23 25 160.00 C 6.25 43 2.11 0.279 2.19%
16 CVX 162.82 6.0M 10 Mar '23 11 160.00 C 4.60 23 1.09 0.278 1.13%
17 CVX 162.82 6.0M 16 Jun '23 109 165.00 C 8.90 325 5.47 0.272 7.20%
18 CVX 162.82 6.0M 15 Sep '23 200 160.00 C 15.30 44 7.66 0.272 8.46%
19 CVX 162.82 6.0M 21 Apr '23 53 165.00 C 5.75 133 3.53 0.272 5.05%
20 CVX 162.82 6.0M 10 Mar '23 11 162.50 C 3.20 598 1.77 0.272 1.80%
21 CVX 162.82 6.0M 6 Apr '23 38 165.00 C 4.60 0 2.83 0.270 4.29%
22 CVX 162.82 6.0M 31 Mar '23 32 165.00 C 4.10 24 2.52 0.268 3.96%
23 CVX 162.82 6.0M 17 Mar '23 18 162.50 C 3.95 275 2.23 0.267 2.28%
24 CVX 162.82 6.0M 24 Mar '23 25 165.00 C 3.45 36 2.12 0.265 3.53%
25 CVX 162.82 6.0M 15 Sep '23 200 165.00 C 12.60 0 7.74 0.265 9.84%
26 CVX 162.82 6.0M 10 Mar '23 11 165.00 C 1.98 263 1.22 0.262 2.59%
27 CVX 162.82 6.0M 17 Mar '23 18 165.00 C 2.73 615 1.68 0.260 3.07%
28 CVX 162.82 6.0M 17 Mar '23 18 167.50 C 1.81 265 1.11 0.253 4.03%
29 CVX 162.82 6.0M 10 Mar '23 11 167.50 C 1.07 305 0.66 0.250 3.55%
30 CVX 162.82 6.0M 19 Jan '24 326 160.00 C 19.05 21 9.97 0.246 11.29%
31 CVX 162.82 6.0M 19 Jan '24 326 165.00 C 16.55 0 10.16 0.245 12.81%
32 CVX 162.82 6.0M 21 Jun '24 480 165.00 C 20.00 0 12.28 0.205 15.53%
33 CVX 162.82 6.0M 21 Jun '24 480 160.00 C 22.55 1 12.12 0.196 14.07%
34 CVX 162.82 6.0M 17 Jan '25 690 165.00 C 23.75 0 14.59 0.105 18.65%
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.