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 VITL 26.25 654K 17 May '24 24 22.50 C 2.65 2 -4.19 0.752 -4.66%
2 VITL 26.25 654K 17 May '24 24 25.00 C 2.30 100 4.00 0.669 4.38%
3 VITL 26.25 654K 17 May '24 24 30.00 C 0.30 6 1.14 0.668 15.61%
4 VITL 26.25 654K 21 Jun '24 59 35.00 C 0.15 2 0.57 0.547 34.10%
5 VITL 26.25 654K 17 Jan '25 269 30.00 C 3.10 0 11.81 0.545 29.59%
6 VITL 26.25 654K 19 Jul '24 87 25.00 C 3.10 3 7.05 0.541 7.99%
7 VITL 26.25 654K 18 Oct '24 178 22.50 C 5.60 1 7.05 0.534 8.96%
8 VITL 26.25 654K 18 Oct '24 178 25.00 C 4.20 0 11.24 0.534 13.38%
9 VITL 26.25 654K 17 Jan '25 269 25.00 C 5.10 0 14.67 0.525 18.20%
10 VITL 26.25 654K 21 Jun '24 59 30.00 C 0.40 1 1.52 0.524 16.05%
11 VITL 26.25 654K 19 Jul '24 87 22.50 C 4.70 0 3.62 0.515 4.41%
12 VITL 26.25 654K 18 Oct '24 178 30.00 C 2.20 20 8.38 0.498 24.74%
13 VITL 26.25 654K 17 Jan '25 269 35.00 C 1.35 0 5.14 0.491 40.56%
14 VITL 26.25 654K 19 Jul '24 87 35.00 C 0.20 0 0.76 0.486 34.36%
15 VITL 26.25 654K 19 Jul '24 87 30.00 C 0.80 1 3.05 0.478 17.88%
16 VITL 26.25 654K 18 Oct '24 178 35.00 C 0.60 0 2.29 0.478 36.45%
17 VITL 26.25 654K 16 Jan '26 633 25.00 C 7.20 0 22.67 0.447 31.23%
18 VITL 26.25 654K 16 Jan '26 633 30.00 C 5.60 0 21.33 0.439 45.28%
19 VITL 26.25 654K 16 Jan '26 633 35.00 C 3.90 0 14.86 0.435 56.60%
20 VITL 26.25 654K 16 Jan '26 633 22.50 C 7.90 0 15.81 0.395 22.62%
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.