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 November 15, 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 9.93 22.7M 18 Nov '22 3 9.00 C 1.20 457 2.72 2.096 3.09%
2 CVNA 9.93 22.7M 18 Nov '22 3 9.50 C 0.90 554 4.73 2.066 5.20%
3 CVNA 9.93 22.7M 18 Nov '22 3 10.50 C 0.45 1,120 4.53 2.036 10.76%
4 CVNA 9.93 22.7M 18 Nov '22 3 10.00 C 0.65 2,215 6.55 1.971 7.76%
5 CVNA 9.93 22.7M 2 Dec '22 17 10.00 C 1.30 236 13.09 1.728 15.87%
6 CVNA 9.93 22.7M 25 Nov '22 10 9.00 C 1.55 7 6.24 1.721 7.40%
7 CVNA 9.93 22.7M 25 Nov '22 10 9.50 C 1.25 137 8.26 1.675 9.45%
8 CVNA 9.93 22.7M 25 Nov '22 10 10.00 C 1.00 3,002 10.07 1.669 11.98%
9 CVNA 9.93 22.7M 9 Dec '22 24 9.00 C 2.00 1 10.78 1.657 13.49%
10 CVNA 9.93 22.7M 2 Dec '22 17 10.50 C 1.10 199 11.08 1.648 18.91%
11 CVNA 9.93 22.7M 2 Dec '22 17 9.00 C 1.80 23 8.76 1.646 10.70%
12 CVNA 9.93 22.7M 23 Dec '22 38 9.00 C 2.35 0 14.30 1.640 18.73%
13 CVNA 9.93 22.7M 25 Nov '22 10 10.50 C 0.75 393 7.55 1.638 14.38%
14 CVNA 9.93 22.7M 9 Dec '22 24 10.00 C 1.50 43 15.11 1.634 18.62%
15 CVNA 9.93 22.7M 23 Dec '22 38 10.50 C 1.70 13 17.12 1.613 27.58%
16 CVNA 9.93 22.7M 9 Dec '22 24 10.50 C 1.30 104 13.09 1.609 21.67%
17 CVNA 9.93 22.7M 30 Dec '22 45 9.00 C 2.50 0 15.81 1.606 21.13%
18 CVNA 9.93 22.7M 23 Dec '22 38 10.00 C 1.90 75 19.13 1.603 24.53%
19 CVNA 9.93 22.7M 23 Dec '22 38 9.50 C 2.10 0 16.82 1.598 21.33%
20 CVNA 9.93 22.7M 16 Dec '22 31 10.00 C 1.75 219 17.62 1.597 22.25%
21 CVNA 9.93 22.7M 30 Dec '22 45 10.00 C 2.05 7 20.64 1.584 26.90%
22 CVNA 9.93 22.7M 30 Dec '22 45 9.50 C 2.25 1 18.33 1.582 23.70%
23 CVNA 9.93 22.7M 30 Dec '22 45 10.50 C 1.85 2 18.63 1.572 29.95%
24 CVNA 9.93 22.7M 20 Jan '23 66 10.00 C 2.45 50 24.67 1.523 33.69%
25 CVNA 9.93 22.7M 17 Feb '23 94 10.00 C 2.85 19 28.70 1.498 41.24%
26 CVNA 9.93 22.7M 17 Mar '23 122 10.00 C 3.10 83 31.22 1.466 46.41%
27 CVNA 9.93 22.7M 21 Apr '23 157 10.00 C 3.40 0 34.24 1.416 53.14%
28 CVNA 9.93 22.7M 19 May '23 185 10.00 C 3.70 1 37.26 1.400 60.51%
29 CVNA 9.93 22.7M 16 Jun '23 213 10.00 C 3.80 12 38.27 1.358 63.13%
30 CVNA 9.93 22.7M 19 Jan '24 430 10.00 C 4.90 12 49.35 1.234 98.81%
31 CVNA 9.93 22.7M 17 Jan '25 794 10.00 C 6.00 52 60.42 1.128 154.45%
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.