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 12, 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 VRT 83.89 5.9M 26 Apr '24 14 85.00 C 5.70 276 6.79 0.991 8.71%
2 VRT 83.89 5.9M 26 Apr '24 14 84.00 C 6.20 68 7.39 0.970 8.12%
3 VRT 83.89 5.9M 26 Apr '24 14 83.00 C 6.60 10 6.81 0.959 7.39%
4 VRT 83.89 5.9M 3 May '24 21 83.00 C 7.20 2 7.52 0.871 8.23%
5 VRT 83.89 5.9M 3 May '24 21 85.00 C 6.30 24 7.51 0.858 9.55%
6 VRT 83.89 5.9M 3 May '24 21 84.00 C 6.70 9 7.99 0.854 8.82%
7 VRT 83.89 5.9M 10 May '24 28 83.00 C 7.70 0 8.12 0.803 8.94%
8 VRT 83.89 5.9M 10 May '24 28 84.00 C 7.20 28 8.58 0.799 9.53%
9 VRT 83.89 5.9M 10 May '24 28 85.00 C 6.80 4 8.11 0.798 10.26%
10 VRT 83.89 5.9M 24 May '24 42 85.00 C 6.50 3 7.75 0.765 9.83%
11 VRT 83.89 5.9M 17 May '24 35 82.50 C 8.40 70 8.36 0.757 9.29%
12 VRT 83.89 5.9M 17 May '24 35 85.00 C 7.30 69 8.70 0.757 10.98%
13 VRT 83.89 5.9M 24 May '24 42 83.00 C 8.70 1 9.31 0.748 10.39%
14 VRT 83.89 5.9M 31 May '24 49 85.00 C 8.30 5 9.89 0.724 12.45%
15 VRT 83.89 5.9M 21 Jun '24 70 82.50 C 10.20 51 10.50 0.669 11.96%
16 VRT 83.89 5.9M 21 Jun '24 70 85.00 C 9.20 321 10.97 0.665 13.80%
17 VRT 83.89 5.9M 24 May '24 42 84.00 C 6.40 0 7.63 0.664 8.40%
18 VRT 83.89 5.9M 15 Nov '24 217 82.50 C 17.40 0 19.08 0.639 24.08%
19 VRT 83.89 5.9M 19 Jul '24 98 82.50 C 11.60 11 12.17 0.636 14.12%
20 VRT 83.89 5.9M 15 Nov '24 217 85.00 C 16.30 4 19.43 0.636 25.76%
21 VRT 83.89 5.9M 17 Jan '25 280 82.50 C 18.50 0 20.40 0.636 26.17%
22 VRT 83.89 5.9M 19 Jul '24 98 85.00 C 10.00 12 11.92 0.633 15.04%
23 VRT 83.89 5.9M 20 Sep '24 161 85.00 C 13.60 2 16.21 0.632 20.93%
24 VRT 83.89 5.9M 20 Sep '24 161 82.50 C 14.60 3 15.75 0.632 19.06%
25 VRT 83.89 5.9M 19 Apr '24 7 83.00 C 3.20 87 2.75 0.614 2.86%
26 VRT 83.89 5.9M 17 Jan '25 280 85.00 C 18.20 661 21.70 0.609 29.40%
27 VRT 83.89 5.9M 19 Apr '24 7 84.00 C 2.40 187 2.86 0.605 3.08%
28 VRT 83.89 5.9M 19 Apr '24 7 82.50 C 3.40 15 2.40 0.598 2.50%
29 VRT 83.89 5.9M 19 Apr '24 7 85.00 C 2.10 1,421 2.50 0.594 3.92%
30 VRT 83.89 5.9M 18 Jul '25 462 85.00 C 23.60 1 28.13 0.584 40.99%
31 VRT 83.89 5.9M 18 Jul '25 462 82.50 C 24.40 0 27.43 0.582 38.68%
32 VRT 83.89 5.9M 16 Jan '26 644 85.00 C 26.10 2 31.11 0.559 47.08%
33 VRT 83.89 5.9M 16 Jan '26 644 82.50 C 28.70 0 32.55 0.544 49.48%
34 VRT 83.89 5.9M 12 Apr '24 0 83.00 C 0.25 60 -0.76 0.502 -0.77%
35 VRT 83.89 5.9M 12 Apr '24 0 84.00 C  0 251 0.00 0.502 0.13%
36 VRT 83.89 5.9M 12 Apr '24 0 85.00 C  0 1,078 0.00 0.502 1.32%
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.