Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 March 7, 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 VNO 26.01 1.3M 17 Jan '25 316 25.00 C 5.40 0 16.88 0.600 21.30%
2 VNO 26.01 1.3M 15 Mar '24 8 25.00 C 1.35 0 1.31 0.546 1.38%
3 VNO 26.01 1.3M 20 Sep '24 197 28.00 C 2.75 0 10.57 0.534 20.38%
4 VNO 26.01 1.3M 15 Mar '24 8 28.00 C 0.15 0 0.58 0.532 8.28%
5 VNO 26.01 1.3M 19 Jul '24 134 25.00 C 3.60 0 9.96 0.518 11.56%
6 VNO 26.01 1.3M 15 Mar '24 8 27.00 C 0.35 24 1.35 0.518 5.22%
7 VNO 26.01 1.3M 15 Mar '24 8 26.00 C 0.75 0 2.85 0.518 2.93%
8 VNO 26.01 1.3M 21 Jun '24 106 25.00 C 3.30 0 8.80 0.514 10.08%
9 VNO 26.01 1.3M 19 Apr '24 43 25.00 C 2.30 6 4.96 0.513 5.44%
10 VNO 26.01 1.3M 21 Jun '24 106 26.00 C 2.85 0 10.92 0.510 12.26%
11 VNO 26.01 1.3M 20 Sep '24 197 27.00 C 3.20 0 12.30 0.506 18.37%
12 VNO 26.01 1.3M 21 Jun '24 106 27.00 C 2.40 0 9.23 0.505 14.36%
13 VNO 26.01 1.3M 20 Sep '24 197 26.00 C 3.60 0 13.80 0.504 16.02%
14 VNO 26.01 1.3M 19 Jul '24 134 27.00 C 2.60 26 10.00 0.504 15.34%
15 VNO 26.01 1.3M 19 Apr '24 43 26.00 C 1.75 3 6.69 0.502 7.17%
16 VNO 26.01 1.3M 19 Jul '24 134 26.00 C 3.10 22 11.88 0.497 13.49%
17 VNO 26.01 1.3M 21 Jun '24 106 28.00 C 1.95 0 7.50 0.496 16.38%
18 VNO 26.01 1.3M 19 Apr '24 43 27.00 C 1.30 0 5.00 0.495 9.27%
19 VNO 26.01 1.3M 19 Apr '24 43 28.00 C 0.95 1 3.65 0.492 11.73%
20 VNO 26.01 1.3M 19 Jul '24 134 28.00 C 2.20 0 8.46 0.489 17.60%
21 VNO 26.01 1.3M 17 Jan '25 316 27.00 C 4.40 0 16.92 0.488 24.94%
22 VNO 26.01 1.3M 16 Jan '26 680 25.00 C 5.80 0 18.42 0.429 23.70%
23 VNO 26.01 1.3M 16 Jan '26 680 27.00 C 4.00 0 15.38 0.274 22.67%
Go to the old report

Data Provided by HistoricalOptionData.com
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.