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   
Call Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Put leg
LEG VOLUME
STRIKE RANGE
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 4, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Short Call Short Put % of
Stock		 IVol
Sum		 Price
Strike IVol Price Volume Strike IVol Price Volume
1 CVNA 82.44 5 Apr '24 1 83.00 1.203 1.35 303 84.00 1.203 2.18 901 4.28 2.41 3.53
2 CVNA 82.44 5 Apr '24 1 81.00 1.203 2.43 202 83.00 1.203 1.78 1,102 5.11 2.41 4.21
3 CVNA 82.44 5 Apr '24 1 83.00 1.203 1.35 303 81.00 1.203 0.92 439 2.75 2.41 2.27
4 CVNA 82.44 5 Apr '24 1 84.00 1.203 0.95 517 83.00 1.203 1.78 1,102 3.31 2.41 2.73
5 CVNA 82.44 5 Apr '24 1 82.00 1.203 1.87 423 83.00 1.203 1.78 1,102 4.43 2.41 3.65
6 CVNA 82.44 5 Apr '24 1 84.00 1.203 0.95 517 81.00 1.203 0.92 439 2.27 2.41 1.87
7 CVNA 82.44 5 Apr '24 1 81.00 1.203 2.43 202 84.00 1.203 2.18 901 5.59 2.41 4.61
8 CVNA 82.44 5 Apr '24 1 83.00 1.203 1.35 303 82.00 1.203 1.31 929 3.23 2.41 2.66
9 CVNA 82.44 5 Apr '24 1 81.00 1.203 2.43 202 82.00 1.203 1.31 929 4.54 2.41 3.74
10 CVNA 82.44 5 Apr '24 1 82.00 1.203 1.87 423 84.00 1.203 2.18 901 4.91 2.41 4.05
11 CVNA 82.44 5 Apr '24 1 84.00 1.203 0.95 517 82.00 1.203 1.31 929 2.74 2.41 2.26
12 CVNA 82.44 5 Apr '24 1 82.00 1.203 1.87 423 81.00 1.203 0.92 439 3.38 2.41 2.79
13 CVNA 82.44 3 May '24 29 84.00 1.078 9.55 0 83.00 1.056 9.60 13 23.23 2.13 19.15
14 CVNA 82.44 3 May '24 29 84.00 1.078 9.55 0 82.00 1.051 9.10 1 22.62 2.13 18.65
15 CVNA 82.44 3 May '24 29 83.00 1.067 10.00 0 82.00 1.051 9.10 1 23.17 2.12 19.10
16 CVNA 82.44 3 May '24 29 84.00 1.078 9.55 0 81.00 1.039 8.30 1 21.65 2.12 17.85
17 CVNA 82.44 10 May '24 36 82.00 1.074 11.75 2 84.00 1.041 10.95 29 27.54 2.11 22.70
18 CVNA 82.44 3 May '24 29 83.00 1.067 10.00 0 81.00 1.039 8.30 1 22.20 2.11 18.30
19 CVNA 82.44 10 May '24 36 83.00 1.057 11.10 2 84.00 1.041 10.95 29 26.75 2.10 22.05
20 CVNA 82.44 10 May '24 36 82.00 1.074 11.75 2 83.00 1.017 9.80 2 26.14 2.09 21.55
21 CVNA 82.44 10 May '24 36 84.00 1.072 11.15 1 83.00 1.017 9.80 2 25.41 2.09 20.95
22 CVNA 82.44 26 Apr '24 22 84.00 0.773 7.35 3 81.00 0.726 4.95 12 14.92 1.50 12.30
23 CVNA 82.44 26 Apr '24 22 84.00 0.773 7.35 3 82.00 0.724 5.40 4 15.47 1.50 12.75
24 CVNA 82.44 26 Apr '24 22 81.00 0.763 7.05 0 84.00 0.729 6.50 0 16.44 1.49 13.55
25 CVNA 82.44 26 Apr '24 22 81.00 0.763 7.05 0 82.00 0.724 5.40 4 15.10 1.49 12.45
26 CVNA 82.44 26 Apr '24 22 84.00 0.773 7.35 3 83.00 0.707 5.15 16 15.16 1.48 12.50
27 CVNA 82.44 26 Apr '24 22 82.00 0.749 6.45 0 84.00 0.729 6.50 0 15.71 1.48 12.95
28 CVNA 82.44 26 Apr '24 22 82.00 0.749 6.45 0 81.00 0.726 4.95 12 13.83 1.47 11.40
29 CVNA 82.44 26 Apr '24 22 81.00 0.763 7.05 0 83.00 0.707 5.15 16 14.80 1.47 12.20
30 CVNA 82.44 26 Apr '24 22 82.00 0.749 6.45 0 83.00 0.707 5.15 16 14.07 1.46 11.60
31 CVNA 82.44 12 Apr '24 8 81.00 0.732 4.35 55 83.00 0.704 3.70 90 9.76 1.44 8.05
32 CVNA 82.44 12 Apr '24 8 82.00 0.730 3.80 62 83.00 0.704 3.70 90 9.10 1.43 7.50
33 CVNA 82.44 12 Apr '24 8 82.00 0.730 3.80 62 81.00 0.702 2.65 177 7.82 1.43 6.45
34 CVNA 82.44 12 Apr '24 8 81.00 0.732 4.35 55 82.00 0.694 3.10 488 9.04 1.43 7.45
35 CVNA 82.44 12 Apr '24 8 83.00 0.723 3.30 156 81.00 0.702 2.65 177 7.22 1.43 5.95
36 CVNA 82.44 12 Apr '24 8 81.00 0.732 4.35 55 84.00 0.687 4.20 129 10.37 1.42 8.55
37 CVNA 82.44 12 Apr '24 8 84.00 0.714 2.81 224 83.00 0.704 3.70 90 7.90 1.42 6.51
38 CVNA 82.44 19 Apr '24 15 81.00 0.726 5.70 41 84.00 0.693 5.35 226 13.40 1.42 11.05
39 CVNA 82.44 26 Apr '24 22 83.00 0.688 6.00 14 84.00 0.729 6.50 0 15.16 1.42 12.50
40 CVNA 82.44 12 Apr '24 8 82.00 0.730 3.80 62 84.00 0.687 4.20 129 9.70 1.42 8.00
41 CVNA 82.44 12 Apr '24 8 83.00 0.723 3.30 156 82.00 0.694 3.10 488 7.76 1.42 6.40
42 CVNA 82.44 19 Apr '24 15 81.00 0.726 5.70 41 83.00 0.691 4.80 18 12.74 1.42 10.50
43 CVNA 82.44 12 Apr '24 8 84.00 0.714 2.81 224 81.00 0.702 2.65 177 6.62 1.42 5.46
44 CVNA 82.44 26 Apr '24 22 83.00 0.688 6.00 14 81.00 0.726 4.95 12 13.28 1.41 10.95
45 CVNA 82.44 19 Apr '24 15 82.00 0.718 5.10 24 81.00 0.695 3.75 31 10.74 1.41 8.85
46 CVNA 82.44 26 Apr '24 22 83.00 0.688 6.00 14 82.00 0.724 5.40 4 13.83 1.41 11.40
47 CVNA 82.44 19 Apr '24 15 82.00 0.718 5.10 24 84.00 0.693 5.35 226 12.68 1.41 10.45
48 CVNA 82.44 12 Apr '24 8 83.00 0.723 3.30 156 84.00 0.687 4.20 129 9.10 1.41 7.50
49 CVNA 82.44 19 Apr '24 15 82.00 0.718 5.10 24 83.00 0.691 4.80 18 12.01 1.41 9.90
50 CVNA 82.44 19 Apr '24 15 83.00 0.714 4.60 191 81.00 0.695 3.75 31 10.13 1.41 8.35
51 CVNA 82.44 12 Apr '24 8 84.00 0.714 2.81 224 82.00 0.694 3.10 488 7.17 1.41 5.91
52 CVNA 82.44 19 Apr '24 15 84.00 0.712 4.15 302 81.00 0.695 3.75 31 9.58 1.41 7.90
53 CVNA 82.44 19 Apr '24 15 83.00 0.714 4.60 191 84.00 0.693 5.35 226 12.07 1.41 9.95
54 CVNA 82.44 19 Apr '24 15 81.00 0.726 5.70 41 82.00 0.680 4.25 981 12.07 1.41 9.95
55 CVNA 82.44 19 Apr '24 15 84.00 0.712 4.15 302 83.00 0.691 4.80 18 10.86 1.40 8.95
56 CVNA 82.44 19 Apr '24 15 83.00 0.714 4.60 191 82.00 0.680 4.25 981 10.74 1.39 8.85
57 CVNA 82.44 19 Apr '24 15 84.00 0.712 4.15 302 82.00 0.680 4.25 981 10.19 1.39 8.40
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.