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 1, 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 CVNA 86.79 2.2M 3 May '24 32 86.00 C 10.95 0 11.71 1.071 13.40%
2 CVNA 86.79 2.2M 3 May '24 32 85.00 C 10.75 10 10.32 1.053 11.78%
3 CVNA 86.79 2.2M 3 May '24 32 88.00 C 9.85 0 11.35 1.048 14.37%
4 CVNA 86.79 2.2M 17 May '24 46 85.00 C 13.05 24 12.97 1.010 15.27%
5 CVNA 86.79 2.2M 21 Jun '24 81 85.00 C 15.70 7 16.03 0.931 19.57%
6 CVNA 86.79 2.2M 16 Aug '24 137 85.00 C 19.80 3 20.75 0.929 26.88%
7 CVNA 86.79 2.2M 15 Nov '24 228 85.00 C 25.65 0 27.49 0.921 39.03%
8 CVNA 86.79 2.2M 20 Sep '24 172 85.00 C 22.05 0 23.34 0.907 31.29%
9 CVNA 86.79 2.2M 17 Jan '25 291 85.00 C 28.05 3 30.26 0.886 44.71%
10 CVNA 86.79 2.2M 5 Apr '24 4 85.00 C 3.80 376 2.32 0.811 2.42%
11 CVNA 86.79 2.2M 5 Apr '24 4 88.00 C 2.30 250 2.65 0.802 4.15%
12 CVNA 86.79 2.2M 5 Apr '24 4 86.00 C 3.20 543 2.78 0.801 2.88%
13 CVNA 86.79 2.2M 5 Apr '24 4 87.00 C 2.75 2,933 3.17 0.796 3.52%
14 CVNA 86.79 2.2M 16 Jan '26 655 85.00 C 38.90 3 42.76 0.790 77.49%
15 CVNA 86.79 2.2M 26 Apr '24 25 87.00 C 6.80 4 7.84 0.775 8.76%
16 CVNA 86.79 2.2M 12 Apr '24 11 85.00 C 5.50 313 4.27 0.773 4.56%
17 CVNA 86.79 2.2M 12 Apr '24 11 86.00 C 4.95 74 4.79 0.772 5.08%
18 CVNA 86.79 2.2M 19 Apr '24 18 86.00 C 6.20 99 6.23 0.771 6.71%
19 CVNA 86.79 2.2M 19 Apr '24 18 85.00 C 6.70 213 5.66 0.770 6.13%
20 CVNA 86.79 2.2M 19 Apr '24 18 87.00 C 5.75 259 6.63 0.770 7.35%
21 CVNA 86.79 2.2M 12 Apr '24 11 87.00 C 4.45 98 5.13 0.769 5.66%
22 CVNA 86.79 2.2M 12 Apr '24 11 88.00 C 4.00 157 4.61 0.769 6.29%
23 CVNA 86.79 2.2M 19 Apr '24 18 88.00 C 5.25 8 6.05 0.767 7.92%
24 CVNA 86.79 2.2M 26 Apr '24 25 88.00 C 6.20 40 7.14 0.766 9.19%
25 CVNA 86.79 2.2M 26 Apr '24 25 86.00 C 6.90 3 7.04 0.765 7.65%
26 CVNA 86.79 2.2M 26 Apr '24 25 85.00 C 7.50 1 6.58 0.763 7.20%
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.