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 March 26, 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 90.81 5.0M 16 Jan '26 661 90.00 P 36.70 1 40.41 1.084 69.32%
2 CVNA 90.81 5.0M 3 May '24 38 90.00 P 10.40 1 11.45 1.030 13.94%
3 CVNA 90.81 5.0M 17 May '24 52 90.00 P 12.65 171 13.93 0.974 17.22%
4 CVNA 90.81 5.0M 3 May '24 38 89.00 P 9.90 2 10.90 0.968 14.47%
5 CVNA 90.81 5.0M 15 Nov '24 234 90.00 P 24.30 39 26.76 0.937 37.75%
6 CVNA 90.81 5.0M 17 Jan '25 297 90.00 P 26.55 23 29.24 0.921 42.58%
7 CVNA 90.81 5.0M 16 Aug '24 143 90.00 P 19.40 16 21.36 0.913 28.30%
8 CVNA 90.81 5.0M 21 Jun '24 87 90.00 P 15.00 20 16.52 0.898 20.85%
9 CVNA 90.81 5.0M 26 Apr '24 31 90.00 P 7.65 66 8.42 0.872 10.17%
10 CVNA 90.81 5.0M 20 Sep '24 178 90.00 P 20.35 7 22.41 0.871 30.03%
11 CVNA 90.81 5.0M 26 Apr '24 31 92.00 P 8.70 3 8.27 0.867 9.15%
12 CVNA 90.81 5.0M 26 Apr '24 31 89.00 P 7.15 1 7.87 0.865 10.71%
13 CVNA 90.81 5.0M 19 Apr '24 24 90.00 P 6.75 502 7.43 0.791 8.99%
14 CVNA 90.81 5.0M 26 Apr '24 31 91.00 P 8.10 30 8.71 0.789 9.56%
15 CVNA 90.81 5.0M 19 Apr '24 24 91.00 P 7.30 134 7.83 0.788 8.51%
16 CVNA 90.81 5.0M 12 Apr '24 17 91.00 P 5.90 27 6.29 0.788 6.72%
17 CVNA 90.81 5.0M 19 Apr '24 24 92.00 P 7.85 144 7.33 0.788 8.03%
18 CVNA 90.81 5.0M 19 Apr '24 24 89.00 P 6.25 2 6.88 0.787 9.53%
19 CVNA 90.81 5.0M 12 Apr '24 17 90.00 P 5.60 142 6.17 0.785 7.52%
20 CVNA 90.81 5.0M 12 Apr '24 17 89.00 P 5.10 29 5.62 0.785 8.06%
21 CVNA 90.81 5.0M 12 Apr '24 17 92.00 P 5.10 41 4.31 0.781 4.56%
22 CVNA 90.81 5.0M 5 Apr '24 10 92.00 P 5.05 333 4.25 0.751 4.50%
23 CVNA 90.81 5.0M 5 Apr '24 10 89.00 P 3.35 265 3.69 0.750 5.90%
24 CVNA 90.81 5.0M 5 Apr '24 10 91.00 P 4.50 147 4.75 0.748 4.99%
25 CVNA 90.81 5.0M 5 Apr '24 10 90.00 P 3.95 270 4.35 0.745 5.48%
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.