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 5, 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 183.39 2.4M 26 Apr '24 21 182.50 C 6.15 23 2.87 0.350 2.97%
2 VLO 183.39 2.4M 3 May '24 28 180.00 C 8.60 6 2.84 0.346 2.98%
3 VLO 183.39 2.4M 3 May '24 28 182.50 C 7.15 52 3.41 0.345 3.55%
4 VLO 183.39 2.4M 24 May '24 49 180.00 C 10.45 1 3.85 0.343 4.08%
5 VLO 183.39 2.4M 26 Apr '24 21 185.00 C 5.00 37 2.73 0.341 3.71%
6 VLO 183.39 2.4M 10 May '24 35 182.50 C 8.00 10 3.88 0.341 4.05%
7 VLO 183.39 2.4M 3 May '24 28 187.50 C 4.90 9 2.67 0.341 5.05%
8 VLO 183.39 2.4M 10 May '24 35 180.00 C 9.35 7 3.25 0.340 3.42%
9 VLO 183.39 2.4M 3 May '24 28 185.00 C 6.00 53 3.27 0.339 4.29%
10 VLO 183.39 2.4M 16 Aug '24 133 180.00 C 16.15 62 6.96 0.339 7.63%
11 VLO 183.39 2.4M 24 May '24 49 185.00 C 7.90 10 4.31 0.338 5.42%
12 VLO 183.39 2.4M 26 Apr '24 21 180.00 C 7.55 13 2.27 0.337 2.37%
13 VLO 183.39 2.4M 10 May '24 35 187.50 C 5.70 2 3.11 0.336 5.52%
14 VLO 183.39 2.4M 10 May '24 35 185.00 C 6.75 1 3.68 0.336 4.73%
15 VLO 183.39 2.4M 26 Apr '24 21 187.50 C 4.00 27 2.18 0.335 4.52%
16 VLO 183.39 2.4M 17 May '24 42 180.00 C 10.00 236 3.60 0.335 3.81%
17 VLO 183.39 2.4M 17 May '24 42 185.00 C 7.45 111 4.06 0.332 5.15%
18 VLO 183.39 2.4M 19 Jul '24 105 180.00 C 14.75 76 6.19 0.328 6.74%
19 VLO 183.39 2.4M 20 Sep '24 168 180.00 C 18.40 7 8.18 0.327 9.10%
20 VLO 183.39 2.4M 21 Jun '24 77 180.00 C 12.70 118 5.08 0.325 5.45%
21 VLO 183.39 2.4M 19 Jul '24 105 185.00 C 12.25 14 6.68 0.324 8.10%
22 VLO 183.39 2.4M 16 Aug '24 133 185.00 C 14.00 27 7.63 0.324 9.22%
23 VLO 183.39 2.4M 21 Jun '24 77 185.00 C 10.20 42 5.56 0.323 6.82%
24 VLO 183.39 2.4M 20 Sep '24 168 185.00 C 15.90 3 8.67 0.323 10.45%
25 VLO 183.39 2.4M 19 Apr '24 14 180.00 C 6.30 149 1.59 0.317 1.64%
26 VLO 183.39 2.4M 12 Apr '24 7 180.00 C 5.00 119 0.88 0.316 0.90%
27 VLO 183.39 2.4M 17 Jan '25 287 180.00 C 23.30 26 10.86 0.315 12.44%
28 VLO 183.39 2.4M 20 Dec '24 259 185.00 C 20.00 5 10.91 0.314 13.23%
29 VLO 183.39 2.4M 19 Apr '24 14 182.50 C 4.80 156 2.13 0.313 2.19%
30 VLO 183.39 2.4M 17 Jan '25 287 185.00 C 21.80 29 11.89 0.310 14.49%
31 VLO 183.39 2.4M 20 Dec '24 259 180.00 C 22.55 21 10.45 0.309 11.91%
32 VLO 183.39 2.4M 12 Apr '24 7 185.00 C 2.33 498 1.27 0.308 2.18%
33 VLO 183.39 2.4M 19 Apr '24 14 187.50 C 2.65 377 1.45 0.308 3.74%
34 VLO 183.39 2.4M 19 Apr '24 14 185.00 C 3.60 621 1.96 0.308 2.90%
35 VLO 183.39 2.4M 12 Apr '24 7 182.50 C 3.50 299 1.42 0.308 1.45%
36 VLO 183.39 2.4M 12 Apr '24 7 187.50 C 1.47 129 0.80 0.306 3.07%
37 VLO 183.39 2.4M 20 Jun '25 441 185.00 C 27.15 4 14.80 0.277 18.41%
38 VLO 183.39 2.4M 5 Apr '24 0 180.00 C 2.44 178 -0.52 0.267 -0.53%
39 VLO 183.39 2.4M 5 Apr '24 0 182.50 C 0.80 304 -0.05 0.267 -0.05%
40 VLO 183.39 2.4M 5 Apr '24 0 185.00 C  0 329 0.00 0.267 0.88%
41 VLO 183.39 2.4M 5 Apr '24 0 187.50 C  0 37 0.00 0.267 2.24%
42 VLO 183.39 2.4M 20 Jun '25 441 180.00 C 29.45 5 14.21 0.264 16.93%
43 VLO 183.39 2.4M 19 Dec '25 623 185.00 C 31.75 1 17.31 0.199 22.00%
44 VLO 183.39 2.4M 19 Dec '25 623 180.00 C 34.05 0 16.72 0.198 20.53%
45 VLO 183.39 2.4M 16 Jan '26 651 185.00 C 33.40 7 18.21 0.184 23.34%
46 VLO 183.39 2.4M 16 Jan '26 651 180.00 C 35.70 3 17.62 0.179 21.88%
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.