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 4, 2025. 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 CVNA 162.57 11.0M 11 Apr '25 7 160.00 C 14.90 234 7.58 1.600 8.35%
2 CVNA 162.57 11.0M 11 Apr '25 7 162.50 C 13.05 145 7.98 1.558 8.68%
3 CVNA 162.57 11.0M 11 Apr '25 7 165.00 C 11.85 376 7.29 1.526 9.47%
4 CVNA 162.57 11.0M 17 Apr '25 13 167.50 C 12.10 117 7.44 1.494 11.32%
5 CVNA 162.57 11.0M 11 Apr '25 7 167.50 C 8.30 62 5.11 1.405 8.58%
6 CVNA 162.57 11.0M 17 Apr '25 13 165.00 C 15.30 136 9.41 1.404 12.04%
7 CVNA 162.57 11.0M 2 May '25 28 165.00 C 18.00 5 11.07 1.401 14.13%
8 CVNA 162.57 11.0M 17 Apr '25 13 160.00 C 17.60 98 9.25 1.380 10.37%
9 CVNA 162.57 11.0M 25 Apr '25 21 165.00 C 18.15 10 11.16 1.364 14.25%
10 CVNA 162.57 11.0M 2 May '25 28 160.00 C 20.05 3 10.75 1.308 12.26%
11 CVNA 162.57 11.0M 16 May '25 42 165.00 C 21.45 145 13.19 1.299 16.92%
12 CVNA 162.57 11.0M 16 May '25 42 160.00 C 24.00 14 13.18 1.248 15.47%
13 CVNA 162.57 11.0M 25 Apr '25 21 160.00 C 17.00 13 8.88 1.192 9.91%
14 CVNA 162.57 11.0M 20 Jun '25 77 160.00 C 28.30 22 15.83 1.142 19.16%
15 CVNA 162.57 11.0M 20 Jun '25 77 165.00 C 26.30 17 16.18 1.072 21.08%
16 CVNA 162.57 11.0M 15 Aug '25 133 165.00 C 34.00 0 20.91 1.013 28.33%
17 CVNA 162.57 11.0M 15 Aug '25 133 160.00 C 36.50 9 20.87 0.987 26.91%
18 CVNA 162.57 11.0M 19 Sep '25 168 160.00 C 39.65 0 22.81 0.979 30.17%
19 CVNA 162.57 11.0M 19 Sep '25 168 165.00 C 36.70 2 22.57 0.958 31.09%
20 CVNA 162.57 11.0M 16 Jan '26 287 165.00 C 45.00 18 27.68 0.910 40.34%
21 CVNA 162.57 11.0M 16 Jan '26 287 160.00 C 47.00 303 27.33 0.887 38.44%
22 CVNA 162.57 11.0M 20 Mar '26 350 160.00 C 52.00 0 30.41 0.867 44.70%
23 CVNA 162.57 11.0M 20 Mar '26 350 165.00 C 51.90 102 31.92 0.853 49.09%
24 CVNA 162.57 11.0M 21 Nov '25 231 160.00 C 44.00 3 25.48 0.847 34.94%
25 CVNA 162.57 11.0M 15 Jan '27 651 160.00 C 67.00 1 39.63 0.835 67.42%
26 CVNA 162.57 11.0M 15 Jan '27 651 165.00 C 65.00 1 39.98 0.824 69.11%
27 CVNA 162.57 11.0M 18 Dec '26 623 165.00 C 64.00 250 39.37 0.796 67.39%
28 CVNA 162.57 11.0M 18 Dec '26 623 160.00 C 66.00 0 39.02 0.767 65.68%
29 CVNA 162.57 11.0M 4 Apr '25 0 162.50 C 0.17 863 0.06 0.734 0.06%
30 CVNA 162.57 11.0M 4 Apr '25 0 165.00 C  0 2,772 0.00 0.734 1.49%
31 CVNA 162.57 11.0M 4 Apr '25 0 160.00 C  0 991 -1.58 0.734 -1.58%
32 CVNA 162.57 11.0M 4 Apr '25 0 167.50 C  0 1,303 0.00 0.734 3.03%
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.