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 22, 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 VST 66.72 4.5M 17 May '24 25 62.50 C 6.50 219 3.42 0.623 3.79%
2 VST 66.72 4.5M 17 May '24 25 67.50 C 3.80 79 5.70 0.615 7.28%
3 VST 66.72 4.5M 17 May '24 25 65.00 C 5.00 54 4.92 0.608 5.31%
4 VST 66.72 4.5M 17 May '24 25 70.00 C 2.80 403 4.20 0.601 9.51%
5 VST 66.72 4.5M 21 Jun '24 60 62.50 C 7.90 1 5.52 0.541 6.26%
6 VST 66.72 4.5M 21 Jun '24 60 65.00 C 6.30 2,972 6.86 0.522 7.58%
7 VST 66.72 4.5M 21 Jun '24 60 67.50 C 5.20 16 7.79 0.520 9.72%
8 VST 66.72 4.5M 21 Jun '24 60 70.00 C 4.10 52 6.15 0.512 11.79%
9 VST 66.72 4.5M 16 Aug '24 116 65.00 C 8.40 15 10.01 0.507 11.45%
10 VST 66.72 4.5M 19 Jul '24 88 65.00 C 7.30 15 8.36 0.505 9.39%
11 VST 66.72 4.5M 16 Aug '24 116 67.50 C 7.20 31 10.79 0.500 13.41%
12 VST 66.72 4.5M 19 Jul '24 88 67.50 C 6.10 23 9.14 0.495 11.35%
13 VST 66.72 4.5M 16 Aug '24 116 70.00 C 6.10 18 9.14 0.495 15.47%
14 VST 66.72 4.5M 19 Jul '24 88 70.00 C 5.00 0 7.49 0.489 13.42%
15 VST 66.72 4.5M 18 Oct '24 179 62.50 C 11.20 0 10.46 0.485 12.57%
16 VST 66.72 4.5M 19 Jul '24 88 62.50 C 8.20 0 5.97 0.483 6.80%
17 VST 66.72 4.5M 18 Oct '24 179 65.00 C 10.00 0 12.41 0.482 14.60%
18 VST 66.72 4.5M 18 Oct '24 179 70.00 C 7.70 16 11.54 0.479 18.60%
19 VST 66.72 4.5M 18 Oct '24 179 67.50 C 8.80 0 13.19 0.478 16.54%
20 VST 66.72 4.5M 20 Dec '24 242 65.00 C 11.50 0 14.66 0.474 17.71%
21 VST 66.72 4.5M 16 Aug '24 116 62.50 C 8.60 5 6.56 0.469 7.54%
22 VST 66.72 4.5M 20 Dec '24 242 70.00 C 9.30 0 13.94 0.468 21.91%
23 VST 66.72 4.5M 17 Jan '25 270 62.50 C 13.20 0 13.46 0.466 16.78%
24 VST 66.72 4.5M 17 Jan '25 270 65.00 C 12.00 1 15.41 0.464 18.79%
25 VST 66.72 4.5M 17 Apr '25 360 62.50 C 14.60 0 15.56 0.450 19.92%
26 VST 66.72 4.5M 20 Dec '24 242 67.50 C 9.40 0 14.09 0.448 17.76%
27 VST 66.72 4.5M 17 Apr '25 360 65.00 C 12.00 0 15.41 0.448 18.79%
28 VST 66.72 4.5M 20 Dec '24 242 62.50 C 11.50 0 10.91 0.446 13.18%
29 VST 66.72 4.5M 17 Apr '25 360 67.50 C 12.30 0 18.44 0.439 24.04%
30 VST 66.72 4.5M 17 Jan '25 270 70.00 C 8.90 0 13.34 0.438 21.07%
31 VST 66.72 4.5M 17 Apr '25 360 70.00 C 10.10 0 15.14 0.438 23.63%
32 VST 66.72 4.5M 17 Jan '25 270 67.50 C 9.40 1 14.09 0.430 17.76%
33 VST 66.72 4.5M 19 Dec '25 606 70.00 C 15.10 0 22.63 0.374 35.61%
34 VST 66.72 4.5M 19 Dec '25 606 62.50 C 18.30 0 21.10 0.363 29.08%
35 VST 66.72 4.5M 16 Jan '26 634 70.00 C 15.40 231 23.08 0.361 36.40%
36 VST 66.72 4.5M 16 Jan '26 634 67.50 C 14.00 35 20.98 0.349 28.03%
37 VST 66.72 4.5M 19 Dec '25 606 67.50 C 14.10 0 21.13 0.341 28.28%
38 VST 66.72 4.5M 16 Jan '26 634 65.00 C 16.20 0 21.70 0.336 28.66%
39 VST 66.72 4.5M 16 Jan '26 634 62.50 C 16.80 0 18.85 0.303 25.20%
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.