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 23, 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 VLO 167.52 2.0M 3 May '24 10 165.00 C 5.70 26 1.90 0.401 1.97%
2 VLO 167.52 2.0M 3 May '24 10 167.50 C 4.30 25 2.55 0.394 2.62%
3 VLO 167.52 2.0M 3 May '24 10 170.00 C 3.20 18 1.91 0.393 3.46%
4 VLO 167.52 2.0M 3 May '24 10 172.50 C 2.29 708 1.37 0.391 4.40%
5 VLO 167.52 2.0M 10 May '24 17 172.50 C 3.10 0 1.85 0.365 4.91%
6 VLO 167.52 2.0M 10 May '24 17 167.50 C 3.60 1 2.14 0.363 2.18%
7 VLO 167.52 2.0M 24 May '24 31 165.00 C 7.70 0 3.09 0.361 3.24%
8 VLO 167.52 2.0M 17 May '24 24 165.00 C 7.40 18 2.91 0.359 3.05%
9 VLO 167.52 2.0M 17 May '24 24 167.50 C 6.05 72 3.60 0.357 3.73%
10 VLO 167.52 2.0M 17 May '24 24 170.00 C 4.90 15 2.93 0.356 4.54%
11 VLO 167.52 2.0M 17 May '24 24 172.50 C 3.90 534 2.33 0.354 5.43%
12 VLO 167.52 2.0M 10 May '24 17 165.00 C 5.95 0 2.05 0.351 2.12%
13 VLO 167.52 2.0M 31 May '24 38 165.00 C 8.05 0 3.30 0.343 3.47%
14 VLO 167.52 2.0M 10 May '24 17 170.00 C 2.64 0 1.58 0.335 3.11%
15 VLO 167.52 2.0M 24 May '24 31 170.00 C 5.30 4 3.16 0.334 4.80%
16 VLO 167.52 2.0M 21 Jun '24 59 165.00 C 10.00 9 4.47 0.324 4.75%
17 VLO 167.52 2.0M 19 Jul '24 87 165.00 C 11.95 24 5.63 0.323 6.06%
18 VLO 167.52 2.0M 31 May '24 38 170.00 C 5.65 4 3.37 0.323 5.02%
19 VLO 167.52 2.0M 21 Jun '24 59 170.00 C 7.55 2,074 4.51 0.322 6.27%
20 VLO 167.52 2.0M 16 Aug '24 115 165.00 C 13.55 73 6.58 0.320 7.16%
21 VLO 167.52 2.0M 19 Jul '24 87 170.00 C 9.45 17 5.64 0.320 7.55%
22 VLO 167.52 2.0M 16 Aug '24 115 170.00 C 11.05 12 6.60 0.317 8.65%
23 VLO 167.52 2.0M 20 Sep '24 150 165.00 C 15.35 9 7.66 0.316 8.43%
24 VLO 167.52 2.0M 20 Sep '24 150 170.00 C 12.90 36 7.70 0.314 9.95%
25 VLO 167.52 2.0M 20 Dec '24 241 165.00 C 19.50 0 10.14 0.309 11.47%
26 VLO 167.52 2.0M 20 Dec '24 241 170.00 C 17.10 1 10.21 0.307 13.02%
27 VLO 167.52 2.0M 17 Jan '25 269 165.00 C 20.70 3 10.85 0.305 12.38%
28 VLO 167.52 2.0M 17 Jan '25 269 170.00 C 18.35 1 10.95 0.304 13.96%
29 VLO 167.52 2.0M 20 Jun '25 423 170.00 C 23.55 0 14.06 0.271 18.08%
30 VLO 167.52 2.0M 20 Jun '25 423 165.00 C 25.95 1 13.99 0.269 16.55%
31 VLO 167.52 2.0M 19 Dec '25 605 170.00 C 28.35 0 16.92 0.206 22.15%
32 VLO 167.52 2.0M 19 Dec '25 605 165.00 C 30.70 0 16.82 0.199 20.60%
33 VLO 167.52 2.0M 16 Jan '26 633 170.00 C 29.25 0 17.46 0.190 22.95%
34 VLO 167.52 2.0M 16 Jan '26 633 165.00 C 31.50 0 17.30 0.178 21.31%
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.