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 25, 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 26.40 1.2M 17 May '24 22 25.00 C 2.10 0 2.65 0.586 2.88%
2 VNO 26.40 1.2M 17 May '24 22 26.00 C 1.50 2 4.17 0.522 4.42%
3 VNO 26.40 1.2M 21 Jun '24 57 25.00 C 2.80 0 5.30 0.508 5.93%
4 VNO 26.40 1.2M 17 May '24 22 27.00 C 1.00 2 3.79 0.508 6.30%
5 VNO 26.40 1.2M 17 May '24 22 28.00 C 0.65 40 2.46 0.507 8.74%
6 VNO 26.40 1.2M 19 Jul '24 85 25.00 C 3.20 0 6.82 0.506 7.76%
7 VNO 26.40 1.2M 21 Jun '24 57 26.00 C 2.20 0 6.82 0.498 7.44%
8 VNO 26.40 1.2M 20 Sep '24 148 27.00 C 3.00 0 11.36 0.495 15.38%
9 VNO 26.40 1.2M 20 Sep '24 148 26.00 C 3.40 0 11.36 0.489 13.04%
10 VNO 26.40 1.2M 19 Jul '24 85 26.00 C 2.60 0 8.33 0.489 9.24%
11 VNO 26.40 1.2M 21 Jun '24 57 27.00 C 1.70 0 6.44 0.487 9.31%
12 VNO 26.40 1.2M 19 Jul '24 85 27.00 C 2.15 3 8.14 0.484 11.34%
13 VNO 26.40 1.2M 20 Dec '24 239 28.00 C 3.50 10 13.26 0.483 22.27%
14 VNO 26.40 1.2M 20 Sep '24 148 28.00 C 2.55 0 9.66 0.483 17.40%
15 VNO 26.40 1.2M 20 Sep '24 148 25.00 C 2.70 0 4.92 0.483 5.49%
16 VNO 26.40 1.2M 17 Jan '25 267 27.00 C 4.20 0 15.91 0.479 21.62%
17 VNO 26.40 1.2M 21 Jun '24 57 28.00 C 1.30 0 4.92 0.476 11.55%
18 VNO 26.40 1.2M 19 Jul '24 85 28.00 C 1.70 3 6.44 0.467 13.36%
19 VNO 26.40 1.2M 16 Jan '26 631 25.00 C 5.10 0 14.02 0.445 17.37%
20 VNO 26.40 1.2M 17 Jan '25 267 25.00 C 4.80 0 12.88 0.427 15.74%
21 VNO 26.40 1.2M 16 Jan '26 631 27.00 C 6.30 0 23.86 0.360 34.33%
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.