
Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

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 14, 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)
#	Stock	Stock Price	Stock Volume	Expiry	Days	Strike	P/C	Price	Volume	Time Value % of Stock	Implied Volatility	ROI (If called)

1	CVNA	33.21	13.7M	17 Nov '23	3	34.00	C	0.92	3,997	2.77	1.110	5.30%
2	CVNA	33.21	13.7M	17 Nov '23	3	32.50	C	1.60	1,242	2.68	1.077	2.82%
3	CVNA	33.21	13.7M	17 Nov '23	3	33.50	C	1.13	1,994	3.40	1.061	4.43%
4	CVNA	33.21	13.7M	17 Nov '23	3	33.00	C	1.32	3,262	3.34	1.029	3.48%
5	CVNA	33.21	13.7M	19 Jan '24	66	32.50	C	5.50	468	14.42	0.941	17.29%
6	CVNA	33.21	13.7M	22 Dec '23	38	33.00	C	4.00	6	11.41	0.939	12.98%
7	CVNA	33.21	13.7M	8 Dec '23	24	33.00	C	3.15	37	8.85	0.929	9.78%
8	CVNA	33.21	13.7M	29 Dec '23	45	34.00	C	3.80	20	11.44	0.929	15.61%
9	CVNA	33.21	13.7M	22 Dec '23	38	34.00	C	3.50	1	10.54	0.922	14.44%
10	CVNA	33.21	13.7M	1 Dec '23	17	32.50	C	2.87	109	6.50	0.916	7.12%
11	CVNA	33.21	13.7M	17 Jan '25	430	32.50	C	13.40	201	38.21	0.913	64.06%
12	CVNA	33.21	13.7M	8 Dec '23	24	34.00	C	2.69	9	8.10	0.907	11.40%
13	CVNA	33.21	13.7M	1 Dec '23	17	33.50	C	2.39	33	7.20	0.905	8.70%
14	CVNA	33.21	13.7M	1 Dec '23	17	34.00	C	2.16	95	6.50	0.903	9.50%
15	CVNA	33.21	13.7M	1 Dec '23	17	33.00	C	2.61	244	7.23	0.890	7.84%
16	CVNA	33.21	13.7M	24 Nov '23	10	32.50	C	2.26	210	4.67	0.883	5.01%
17	CVNA	33.21	13.7M	24 Nov '23	10	33.00	C	1.98	669	5.33	0.871	5.67%
18	CVNA	33.21	13.7M	24 Nov '23	10	34.00	C	1.54	392	4.64	0.870	7.36%
19	CVNA	33.21	13.7M	24 Nov '23	10	33.50	C	1.75	252	5.27	0.864	6.48%

Go to the old report

Data Provided by HistoricalOptionData.com

stock market definitions free stock charts dividend stocks list stock exchange volume butterfly spread the most volatile stocks basic stock market terms volatility quotes straddle options strategy stock trading tip learn stock trading open interest on options butterfly spread graph strategy calculator stock trading advice historical stock quote ticker symbol lookup call strike price option trading volume what is the put call ratio iron condor

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.