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 March 27, 2025. 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 VTR 67.97 2.0M 16 May '25 50 65.00 C 4.10 5 1.66 0.248 1.77%
2 VTR 67.97 2.0M 21 Nov '25 239 65.00 C 7.10 0 6.08 0.248 6.78%
3 VTR 67.97 2.0M 15 Aug '25 141 65.00 C 5.70 0 4.02 0.246 4.38%
4 VTR 67.97 2.0M 16 May '25 50 67.50 C 2.15 0 2.47 0.243 2.55%
5 VTR 67.97 2.0M 15 Aug '25 141 67.50 C 4.30 1 5.63 0.235 6.02%
6 VTR 67.97 2.0M 16 May '25 50 70.00 C 0.45 1 0.66 0.232 3.67%
7 VTR 67.97 2.0M 15 Aug '25 141 70.00 C 1.80 2 2.65 0.229 5.79%
8 VTR 67.97 2.0M 15 Aug '25 141 72.50 C 2.10 3 3.09 0.226 10.07%
9 VTR 67.97 2.0M 16 Jan '26 295 65.00 C 7.80 0 7.11 0.224 8.03%
10 VTR 67.97 2.0M 16 Jan '26 295 67.50 C 6.40 0 8.72 0.223 9.63%
11 VTR 67.97 2.0M 16 May '25 50 72.50 C 0.65 1 0.96 0.222 7.69%
12 VTR 67.97 2.0M 16 Jan '26 295 72.50 C 4.10 0 6.03 0.216 13.51%
13 VTR 67.97 2.0M 16 Jan '26 295 70.00 C 5.10 0 7.50 0.215 11.34%
14 VTR 67.97 2.0M 21 Nov '25 239 70.00 C 3.50 2 5.15 0.212 8.58%
15 VTR 67.97 2.0M 15 Jan '27 659 65.00 C 8.70 0 8.43 0.209 9.67%
16 VTR 67.97 2.0M 15 Jan '27 659 67.50 C 7.50 0 10.34 0.209 11.63%
17 VTR 67.97 2.0M 15 Jan '27 659 70.00 C 6.30 0 9.27 0.209 13.51%
18 VTR 67.97 2.0M 17 Apr '25 21 72.50 C  0 0 0.00 0.204 6.66%
19 VTR 67.97 2.0M 17 Apr '25 21 67.50 C 1.40 9 1.37 0.195 1.40%
20 VTR 67.97 2.0M 17 Apr '25 21 70.00 C 0.40 11 0.59 0.191 3.60%
21 VTR 67.97 2.0M 17 Apr '25 21 65.00 C 3.10 6 0.19 0.180 0.20%
22 VTR 67.97 2.0M 15 Jan '27 659 72.50 C 7.20 0 10.59 0.146 19.30%
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.