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 April 3, 2019. You must subscribe 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 BCRX 8.63 1.3M 17 May '19 44 9.00 C 1.81 0 20.97 2.385 31.96%
2 BCRX 8.63 1.3M 17 May '19 44 8.00 C 2.05 0 16.45 2.293 21.58%
3 BCRX 8.63 1.3M 21 Jun '19 79 9.00 C 3.15 31 36.50 2.239 64.23%
4 BCRX 8.63 1.3M 21 Jun '19 79 8.00 C 3.25 0 30.36 2.142 48.70%
5 BCRX 8.63 1.3M 21 Jun '19 79 10.00 C 2.48 63 28.74 1.998 62.60%
6 BCRX 8.63 1.3M 19 Jul '19 107 9.00 C 1.86 1 21.55 1.938 32.94%
7 BCRX 8.63 1.3M 19 Jul '19 107 8.00 C 2.25 1 18.77 1.922 25.39%
8 BCRX 8.63 1.3M 19 Jul '19 107 10.00 C 2.50 0 28.97 1.891 63.13%
9 BCRX 8.63 1.3M 17 May '19 44 7.00 C 1.15 0 -5.56 1.856 -6.42%
10 BCRX 8.63 1.3M 17 May '19 44 10.00 C 0.21 0 2.43 1.723 18.76%
11 BCRX 8.63 1.3M 20 Sep '19 170 9.00 C 1.80 0 20.86 1.606 31.77%
12 BCRX 8.63 1.3M 20 Sep '19 170 8.00 C 1.71 0 12.51 1.455 15.61%
13 BCRX 8.63 1.3M 20 Sep '19 170 10.00 C 1.55 0 17.96 1.406 41.24%
14 BCRX 8.63 1.3M 21 Jun '19 79 7.00 C 2.64 0 11.70 1.390 16.86%
15 BCRX 8.63 1.3M 19 Jul '19 107 7.00 C 2.01 0 4.40 1.305 5.74%
16 BCRX 8.63 1.3M 18 Apr '19 15 10.00 C 0.05 0 0.58 1.157 16.55%
17 BCRX 8.63 1.3M 20 Dec '19 261 10.00 C 1.26 0 14.60 0.914 35.69%
18 BCRX 8.63 1.3M 18 Apr '19 15 9.00 C 0.31 3 3.59 0.736 8.17%
19 BCRX 8.63 1.3M 18 Apr '19 15 7.00 C 0.15 0 -17.15 0.686 -17.45%
20 BCRX 8.63 1.3M 18 Apr '19 15 8.00 C 0.71 0 0.93 0.664 1.01%
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.