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 24, 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 VFC 12.99 6.5M 31 May '24 37 12.00 C 1.53 0 4.16 0.685 4.71%
2 VFC 12.99 6.5M 24 May '24 30 12.50 C 1.13 39 4.93 0.633 5.40%
3 VFC 12.99 6.5M 24 May '24 30 13.00 C 0.81 27 6.24 0.622 6.73%
4 VFC 12.99 6.5M 31 May '24 37 12.50 C 1.22 0 5.62 0.608 6.20%
5 VFC 12.99 6.5M 31 May '24 37 13.00 C 0.96 6 7.39 0.599 8.06%
6 VFC 12.99 6.5M 31 May '24 37 13.50 C 0.74 0 5.70 0.593 10.20%
7 VFC 12.99 6.5M 3 May '24 9 12.00 C 0.83 0 -1.23 0.583 -1.32%
8 VFC 12.99 6.5M 24 May '24 30 13.50 C 0.58 1 4.46 0.581 8.78%
9 VFC 12.99 6.5M 16 Aug '24 114 12.50 C 1.81 154 10.16 0.559 11.81%
10 VFC 12.99 6.5M 21 Jun '24 58 12.50 C 1.38 83 6.85 0.558 7.67%
11 VFC 12.99 6.5M 3 May '24 9 12.50 C 0.66 10 1.31 0.554 1.38%
12 VFC 12.99 6.5M 17 May '24 23 12.00 C 1.23 0 1.85 0.536 2.04%
13 VFC 12.99 6.5M 15 Nov '24 205 12.50 C 2.36 17 14.40 0.536 17.59%
14 VFC 12.99 6.5M 24 May '24 30 12.00 C 1.30 0 2.39 0.534 2.65%
15 VFC 12.99 6.5M 17 Jan '25 268 12.50 C 2.56 0 15.94 0.507 19.85%
16 VFC 12.99 6.5M 10 May '24 16 12.50 C 0.77 27 2.16 0.507 2.29%
17 VFC 12.99 6.5M 21 Mar '25 331 12.50 C 2.84 447 18.09 0.501 23.15%
18 VFC 12.99 6.5M 17 May '24 23 12.50 C 0.90 8 3.16 0.501 3.39%
19 VFC 12.99 6.5M 17 May '24 23 13.00 C 0.62 94 4.77 0.495 5.09%
20 VFC 12.99 6.5M 17 May '24 23 13.50 C 0.40 3,253 3.08 0.476 7.23%
21 VFC 12.99 6.5M 3 May '24 9 13.50 C 0.17 42 1.31 0.474 5.30%
22 VFC 12.99 6.5M 3 May '24 9 13.00 C 0.37 410 2.85 0.473 3.01%
23 VFC 12.99 6.5M 10 May '24 16 13.00 C 0.48 143 3.70 0.465 3.92%
24 VFC 12.99 6.5M 10 May '24 16 13.50 C 0.27 0 2.08 0.446 6.13%
25 VFC 12.99 6.5M 16 Jan '26 632 12.50 C 3.90 0 26.25 0.433 37.51%
26 VFC 12.99 6.5M 10 May '24 16 12.00 C 0.77 0 -1.69 0.389 -1.80%
27 VFC 12.99 6.5M 19 Sep '25 513 12.50 C 2.95 0 18.94 0.364 24.50%
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.