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 VST 75.33 6.0M 17 May '24 42 80.00 C 3.40 907 4.51 0.535 11.22%
2 VST 75.33 6.0M 17 May '24 42 72.50 C 6.80 105 5.27 0.534 5.79%
3 VST 75.33 6.0M 17 May '24 42 75.00 C 5.50 628 6.86 0.532 7.40%
4 VST 75.33 6.0M 17 May '24 42 77.50 C 4.40 368 5.84 0.532 9.26%
5 VST 75.33 6.0M 21 Jun '24 77 72.50 C 8.20 62 7.13 0.503 8.00%
6 VST 75.33 6.0M 21 Jun '24 77 77.50 C 5.80 9 7.70 0.494 11.46%
7 VST 75.33 6.0M 21 Jun '24 77 75.00 C 6.90 301 8.72 0.491 9.60%
8 VST 75.33 6.0M 21 Jun '24 77 80.00 C 4.80 481 6.37 0.487 13.43%
9 VST 75.33 6.0M 16 Aug '24 133 75.00 C 9.00 2 11.51 0.485 13.07%
10 VST 75.33 6.0M 16 Aug '24 133 72.50 C 10.00 2 9.52 0.482 10.98%
11 VST 75.33 6.0M 16 Aug '24 133 77.50 C 7.80 0 10.35 0.481 14.76%
12 VST 75.33 6.0M 16 Aug '24 133 80.00 C 6.80 4 9.03 0.480 16.74%
13 VST 75.33 6.0M 19 Jul '24 105 75.00 C 7.80 129 9.92 0.476 11.06%
14 VST 75.33 6.0M 19 Jul '24 105 77.50 C 6.70 0 8.89 0.475 12.92%
15 VST 75.33 6.0M 19 Jul '24 105 72.50 C 9.00 4 8.19 0.475 9.30%
16 VST 75.33 6.0M 19 Jul '24 105 80.00 C 5.70 9 7.57 0.472 14.89%
17 VST 75.33 6.0M 18 Oct '24 196 72.50 C 11.90 0 12.04 0.472 14.30%
18 VST 75.33 6.0M 18 Oct '24 196 77.50 C 9.70 6 12.88 0.471 18.09%
19 VST 75.33 6.0M 20 Dec '24 259 80.00 C 10.10 6 13.41 0.471 22.64%
20 VST 75.33 6.0M 18 Oct '24 196 80.00 C 8.70 43 11.55 0.466 20.07%
21 VST 75.33 6.0M 18 Oct '24 196 75.00 C 10.70 1 13.77 0.462 16.05%
22 VST 75.33 6.0M 19 Apr '24 14 77.50 C 1.75 465 2.32 0.460 5.33%
23 VST 75.33 6.0M 19 Apr '24 14 80.00 C 1.00 252 1.33 0.457 7.63%
24 VST 75.33 6.0M 19 Apr '24 14 75.00 C 2.80 2,586 3.28 0.456 3.41%
25 VST 75.33 6.0M 20 Dec '24 259 72.50 C 13.30 12 13.90 0.455 16.88%
26 VST 75.33 6.0M 17 Jan '25 287 72.50 C 14.10 25 14.96 0.451 18.41%
27 VST 75.33 6.0M 17 Jan '25 287 80.00 C 10.80 1 14.34 0.449 23.97%
28 VST 75.33 6.0M 17 Jan '25 287 75.00 C 12.90 36 16.69 0.449 20.13%
29 VST 75.33 6.0M 20 Dec '24 259 75.00 C 10.70 4 13.77 0.449 16.05%
30 VST 75.33 6.0M 19 Apr '24 14 72.50 C 4.20 443 1.82 0.449 1.93%
31 VST 75.33 6.0M 17 Apr '25 377 75.00 C 14.60 0 18.94 0.426 23.50%
32 VST 75.33 6.0M 17 Apr '25 377 72.50 C 15.60 0 16.95 0.423 21.38%
33 VST 75.33 6.0M 17 Apr '25 377 80.00 C 12.50 10 16.59 0.419 27.33%
34 VST 75.33 6.0M 19 Dec '25 623 75.00 C 18.10 0 23.59 0.342 31.05%
35 VST 75.33 6.0M 16 Jan '26 651 80.00 C 16.40 51 21.77 0.340 35.75%
36 VST 75.33 6.0M 16 Jan '26 651 77.50 C 17.40 0 23.10 0.330 33.78%
37 VST 75.33 6.0M 19 Dec '25 623 80.00 C 14.10 0 18.72 0.315 30.65%
38 VST 75.33 6.0M 16 Jan '26 651 75.00 C 16.50 1 21.47 0.298 27.49%
39 VST 75.33 6.0M 16 Jan '26 651 72.50 C 17.60 0 19.61 0.293 25.58%
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.