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 12, 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 BG 103.77 1.5M 17 May '24 35 100.00 C 5.00 3 1.19 0.378 1.25%
2 BG 103.77 1.5M 19 Apr '24 7 97.50 C 4.50 10 -1.71 0.377 -1.78%
3 BG 103.77 1.5M 17 May '24 35 105.00 C 3.20 21 3.08 0.300 4.40%
4 BG 103.77 1.5M 19 Apr '24 7 100.00 C 4.10 13 0.32 0.296 0.33%
5 BG 103.77 1.5M 17 May '24 35 110.00 C 1.35 25 1.30 0.287 7.40%
6 BG 103.77 1.5M 21 Jun '24 70 97.50 C 8.70 1 2.34 0.286 2.56%
7 BG 103.77 1.5M 19 Jul '24 98 100.00 C 7.90 1 3.98 0.276 4.31%
8 BG 103.77 1.5M 21 Jun '24 70 105.00 C 4.30 12 4.14 0.269 5.56%
9 BG 103.77 1.5M 19 Apr '24 7 110.00 C 0.05 0 0.05 0.269 6.05%
10 BG 103.77 1.5M 18 Oct '24 189 100.00 C 10.40 0 6.39 0.268 7.10%
11 BG 103.77 1.5M 19 Jul '24 98 105.00 C 5.20 1 5.01 0.267 6.52%
12 BG 103.77 1.5M 17 Jan '25 280 110.00 C 7.40 0 7.13 0.263 14.14%
13 BG 103.77 1.5M 19 Apr '24 7 105.00 C 0.90 17 0.87 0.262 2.07%
14 BG 103.77 1.5M 21 Jun '24 70 110.00 C 2.30 7 2.22 0.260 8.41%
15 BG 103.77 1.5M 19 Jul '24 98 110.00 C 3.10 0 2.99 0.258 9.27%
16 BG 103.77 1.5M 18 Oct '24 189 110.00 C 4.30 26 4.14 0.257 10.59%
17 BG 103.77 1.5M 21 Jun '24 70 100.00 C 5.90 1 2.05 0.247 2.18%
18 BG 103.77 1.5M 18 Oct '24 189 105.00 C 6.50 0 6.26 0.241 7.95%
19 BG 103.77 1.5M 17 May '24 35 97.50 C 6.00 1 -0.26 0.235 -0.28%
20 BG 103.77 1.5M 18 Oct '24 189 97.50 C 10.00 21 3.59 0.234 3.98%
21 BG 103.77 1.5M 17 Jan '25 280 105.00 C 8.00 0 7.71 0.233 9.64%
22 BG 103.77 1.5M 19 Jul '24 98 97.50 C 7.60 0 1.28 0.229 1.38%
23 BG 103.77 1.5M 17 Jan '25 280 97.50 C 12.10 0 5.62 0.226 6.36%
24 BG 103.77 1.5M 17 Jan '25 280 100.00 C 10.40 0 6.39 0.223 7.10%
25 BG 103.77 1.5M 16 Jan '26 644 100.00 C 15.50 0 11.30 0.221 13.29%
26 BG 103.77 1.5M 16 Jan '26 644 97.50 C 17.80 0 11.11 0.221 13.41%
27 BG 103.77 1.5M 16 Jan '26 644 110.00 C 12.50 0 12.05 0.147 20.52%
28 BG 103.77 1.5M 16 Jan '26 644 105.00 C 14.60 52 14.07 0.070 17.75%
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.