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 7, 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 VVV 43.60 1.3M 17 May '24 71 35.00 C 7.40 0 -2.75 1.463 -3.31%
2 VVV 43.60 1.3M 15 Mar '24 8 40.00 C 2.25 0 -3.10 0.916 -3.26%
3 VVV 43.60 1.3M 15 Mar '24 8 35.00 C 6.30 10 -5.28 0.827 -6.17%
4 VVV 43.60 1.3M 19 Apr '24 43 40.00 C 2.90 0 -1.61 0.755 -1.72%
5 VVV 43.60 1.3M 15 Mar '24 8 50.00 C  0 0 0.00 0.513 14.68%
6 VVV 43.60 1.3M 17 May '24 71 40.00 C 4.30 0 1.61 0.331 1.78%
7 VVV 43.60 1.3M 19 Jul '24 134 40.00 C 5.30 0 3.90 0.317 4.44%
8 VVV 43.60 1.3M 17 Jan '25 316 35.00 C 10.40 10 4.13 0.302 5.42%
9 VVV 43.60 1.3M 19 Apr '24 43 35.00 C 8.20 0 -0.92 0.302 -1.13%
10 VVV 43.60 1.3M 17 May '24 71 45.00 C 1.40 0 3.21 0.302 6.64%
11 VVV 43.60 1.3M 20 Dec '24 288 35.00 C 9.80 0 2.75 0.279 3.55%
12 VVV 43.60 1.3M 20 Dec '24 288 40.00 C 6.50 0 6.65 0.278 7.82%
13 VVV 43.60 1.3M 19 Jul '24 134 45.00 C 2.20 0 5.05 0.271 8.70%
14 VVV 43.60 1.3M 17 May '24 71 50.00 C 0.15 0 0.34 0.266 15.07%
15 VVV 43.60 1.3M 18 Oct '24 225 45.00 C 3.20 0 7.34 0.262 11.39%
16 VVV 43.60 1.3M 19 Jul '24 134 50.00 C 0.65 0 1.49 0.255 16.41%
17 VVV 43.60 1.3M 19 Apr '24 43 50.00 C 0.05 0 0.11 0.252 14.81%
18 VVV 43.60 1.3M 17 Jan '25 316 50.00 C 1.85 0 4.24 0.247 19.76%
19 VVV 43.60 1.3M 19 Apr '24 43 45.00 C 0.80 85 1.83 0.245 5.14%
20 VVV 43.60 1.3M 16 Jan '26 680 40.00 C 8.40 0 11.01 0.244 13.64%
21 VVV 43.60 1.3M 20 Dec '24 288 45.00 C 2.65 0 6.08 0.239 9.89%
22 VVV 43.60 1.3M 15 Mar '24 8 45.00 C 0.10 0 0.23 0.234 3.45%
23 VVV 43.60 1.3M 17 Jan '25 316 45.00 C 2.95 0 6.77 0.220 10.70%
24 VVV 43.60 1.3M 16 Jan '26 680 50.00 C 2.85 0 6.54 0.199 22.70%
25 VVV 43.60 1.3M 16 Jan '26 680 45.00 C 5.50 0 12.61 0.185 18.11%
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.