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 22, 2022. 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 25.38 10.6M 5 Aug '22 14 24.50 C 3.70 0 11.11 1.723 13.01%
2 CVNA 25.38 10.6M 5 Aug '22 14 25.00 C 3.40 247 11.90 1.713 13.74%
3 CVNA 25.38 10.6M 5 Aug '22 14 26.00 C 3.00 105 11.82 1.702 16.18%
4 CVNA 25.38 10.6M 5 Aug '22 14 25.50 C 3.20 24 12.61 1.698 14.97%
5 CVNA 25.38 10.6M 12 Aug '22 21 24.50 C 4.10 0 12.69 1.616 15.13%
6 CVNA 25.38 10.6M 12 Aug '22 21 25.00 C 3.80 18 13.48 1.597 15.85%
7 CVNA 25.38 10.6M 12 Aug '22 21 25.50 C 3.70 2 14.58 1.574 17.62%
8 CVNA 25.38 10.6M 12 Aug '22 21 26.00 C 3.40 12 13.40 1.555 18.29%
9 CVNA 25.38 10.6M 19 Aug '22 28 24.50 C 4.50 0 14.26 1.515 17.34%
10 CVNA 25.38 10.6M 19 Aug '22 28 25.50 C 4.00 150 15.76 1.490 19.27%
11 CVNA 25.38 10.6M 19 Aug '22 28 25.00 C 4.20 138 15.05 1.486 18.04%
12 CVNA 25.38 10.6M 19 Aug '22 28 26.00 C 3.80 28 14.97 1.484 20.48%
13 CVNA 25.38 10.6M 26 Aug '22 35 26.00 C 4.00 10 15.76 1.462 21.61%
14 CVNA 25.38 10.6M 26 Aug '22 35 25.00 C 4.50 4 16.23 1.444 19.73%
15 CVNA 25.38 10.6M 26 Aug '22 35 24.50 C 4.70 0 15.05 1.438 18.47%
16 CVNA 25.38 10.6M 26 Aug '22 35 25.50 C 4.20 0 16.55 1.414 20.40%
17 CVNA 25.38 10.6M 2 Sep '22 42 24.50 C 5.00 14 16.23 1.404 20.22%
18 CVNA 25.38 10.6M 2 Sep '22 42 26.00 C 4.30 0 16.94 1.379 23.34%
19 CVNA 25.38 10.6M 16 Sep '22 56 25.00 C 5.30 156 19.39 1.332 24.50%
20 CVNA 25.38 10.6M 18 Nov '22 119 25.00 C 7.10 0 26.48 1.263 36.76%
21 CVNA 25.38 10.6M 21 Oct '22 91 25.00 C 6.30 10 23.33 1.256 31.03%
22 CVNA 25.38 10.6M 16 Dec '22 147 25.00 C 7.50 0 28.05 1.211 39.82%
23 CVNA 25.38 10.6M 20 Jan '23 182 25.00 C 8.00 12 30.02 1.163 43.84%
24 CVNA 25.38 10.6M 17 Feb '23 210 25.00 C 8.30 0 31.21 1.138 46.37%
25 CVNA 25.38 10.6M 17 Mar '23 238 25.00 C 8.80 0 33.18 1.122 50.78%
26 CVNA 25.38 10.6M 21 Apr '23 273 25.00 C 9.20 0 34.75 1.110 54.51%
27 CVNA 25.38 10.6M 19 Jan '24 546 25.00 C 12.00 8 45.78 1.030 86.85%
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.