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 February 27, 2023. 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 VIPS 14.50 5.8M 17 Mar '23 18 13.00 C 1.60 0 0.69 0.555 0.78%
2 VIPS 14.50 5.8M 19 May '23 81 13.00 C 2.25 0 5.17 0.546 6.12%
3 VIPS 14.50 5.8M 18 Aug '23 172 13.00 C 2.85 0 9.31 0.539 11.59%
4 VIPS 14.50 5.8M 18 Aug '23 172 14.00 C 2.30 0 12.41 0.528 14.75%
5 VIPS 14.50 5.8M 19 May '23 81 14.00 C 1.60 1 7.59 0.522 8.53%
6 VIPS 14.50 5.8M 21 Apr '23 53 13.00 C 1.95 10 3.10 0.518 3.59%
7 VIPS 14.50 5.8M 18 Aug '23 172 15.00 C 1.85 37 12.76 0.518 18.58%
8 VIPS 14.50 5.8M 18 Aug '23 172 16.00 C 1.45 15 10.00 0.499 22.61%
9 VIPS 14.50 5.8M 19 May '23 81 15.00 C 1.10 85 7.59 0.496 11.94%
10 VIPS 14.50 5.8M 19 Jan '24 326 15.00 C 2.65 0 18.28 0.496 26.58%
11 VIPS 14.50 5.8M 19 May '23 81 16.00 C 0.75 15 5.17 0.495 16.36%
12 VIPS 14.50 5.8M 21 Apr '23 53 14.00 C 1.25 28 5.17 0.483 5.66%
13 VIPS 14.50 5.8M 17 Mar '23 18 16.00 C 0.10 1,305 0.69 0.473 11.11%
14 VIPS 14.50 5.8M 17 Mar '23 18 14.00 C 0.85 74 2.41 0.464 2.56%
15 VIPS 14.50 5.8M 21 Apr '23 53 16.00 C 0.45 59 3.10 0.456 13.88%
16 VIPS 14.50 5.8M 21 Apr '23 53 15.00 C 0.75 25 5.17 0.453 9.09%
17 VIPS 14.50 5.8M 17 Mar '23 18 15.00 C 0.35 102 2.41 0.453 6.01%
18 VIPS 14.50 5.8M 17 Jan '25 690 15.00 C 3.70 0 25.52 0.420 38.89%
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.