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 6, 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 VXX 14.18 14.2M 17 Jan '25 317 14.00 C 3.60 1 24.12 1.026 32.33%
2 VXX 14.18 14.2M 8 Mar '24 2 15.00 C 0.07 5,472 0.49 0.873 6.31%
3 VXX 14.18 14.2M 21 Jun '24 107 15.00 C 1.85 28 13.05 0.771 21.65%
4 VXX 14.18 14.2M 16 Jan '26 681 15.00 C 3.00 0 21.16 0.764 34.17%
5 VXX 14.18 14.2M 17 May '24 72 15.00 C 1.50 483 10.58 0.763 18.30%
6 VXX 14.18 14.2M 20 Sep '24 198 15.00 C 0.76 0 5.36 0.734 11.77%
7 VXX 14.18 14.2M 20 Sep '24 198 14.00 C 2.74 19 18.05 0.726 22.38%
8 VXX 14.18 14.2M 21 Jun '24 107 14.00 C 2.13 141 13.75 0.721 16.18%
9 VXX 14.18 14.2M 17 May '24 72 14.00 C 1.73 134 10.93 0.714 12.45%
10 VXX 14.18 14.2M 15 Mar '24 9 15.00 C 0.28 3,714 1.97 0.711 7.91%
11 VXX 14.18 14.2M 19 Apr '24 44 15.00 C 0.90 348 6.35 0.699 12.95%
12 VXX 14.18 14.2M 22 Mar '24 16 15.00 C 0.41 253 2.89 0.696 8.93%
13 VXX 14.18 14.2M 17 Jan '25 317 15.00 C 3.05 1 21.51 0.692 34.77%
14 VXX 14.18 14.2M 5 Apr '24 30 15.00 C 0.74 65 5.22 0.673 11.61%
15 VXX 14.18 14.2M 8 Mar '24 2 14.50 C 0.12 1,996 0.85 0.665 3.13%
16 VXX 14.18 14.2M 28 Mar '24 22 15.00 C 0.40 54 2.82 0.661 8.85%
17 VXX 14.18 14.2M 5 Apr '24 30 14.50 C 0.86 34 6.06 0.647 8.86%
18 VXX 14.18 14.2M 19 Apr '24 44 14.00 C 1.22 886 7.33 0.633 8.02%
19 VXX 14.18 14.2M 28 Mar '24 22 14.50 C 0.53 98 3.74 0.627 6.23%
20 VXX 14.18 14.2M 22 Mar '24 16 14.50 C 0.39 134 2.75 0.625 5.15%
21 VXX 14.18 14.2M 8 Mar '24 2 14.00 C 0.30 2,202 0.85 0.625 0.86%
22 VXX 14.18 14.2M 15 Mar '24 9 14.50 C 0.38 1,360 2.68 0.618 5.07%
23 VXX 14.18 14.2M 22 Mar '24 16 14.00 C 0.69 356 3.60 0.617 3.78%
24 VXX 14.18 14.2M 5 Apr '24 30 14.00 C 1.01 228 5.85 0.599 6.30%
25 VXX 14.18 14.2M 5 Apr '24 30 13.50 C 0.50 11 -1.27 0.560 -1.32%
26 VXX 14.18 14.2M 16 Jan '26 681 14.00 C 3.55 1 23.77 0.550 31.70%
27 VXX 14.18 14.2M 28 Mar '24 22 14.00 C 0.72 238 3.81 0.529 4.01%
28 VXX 14.18 14.2M 28 Mar '24 22 13.50 C 0.83 196 1.06 0.522 1.12%
29 VXX 14.18 14.2M 22 Mar '24 16 13.50 C 0.91 88 1.62 0.499 1.73%
30 VXX 14.18 14.2M 15 Mar '24 9 14.00 C 0.50 19,649 2.26 0.497 2.34%
31 VXX 14.18 14.2M 15 Mar '24 9 13.50 C 0.78 126 0.71 0.492 0.75%
32 VXX 14.18 14.2M 8 Mar '24 2 13.50 C 0.47 621 -1.48 0.488 -1.53%
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.