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 May 2, 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 BRBR 57.18 1.4M 17 May '24 15 52.50 C 4.90 0 0.38 0.703 0.42%
2 BRBR 57.18 1.4M 16 Aug '24 106 52.50 C 7.20 0 4.41 0.586 5.04%
3 BRBR 57.18 1.4M 17 May '24 15 57.50 C 1.70 200 2.97 0.465 3.64%
4 BRBR 57.18 1.4M 17 May '24 15 60.00 C 0.75 1 1.31 0.447 6.33%
5 BRBR 57.18 1.4M 17 May '24 15 55.00 C 3.10 1 1.61 0.402 1.70%
6 BRBR 57.18 1.4M 16 Aug '24 106 55.00 C 5.50 7 5.81 0.391 6.42%
7 BRBR 57.18 1.4M 21 Jun '24 50 55.00 C 4.10 4 3.36 0.378 3.62%
8 BRBR 57.18 1.4M 20 Dec '24 232 52.50 C 9.20 0 7.90 0.375 9.42%
9 BRBR 57.18 1.4M 21 Jun '24 50 57.50 C 2.80 8 4.90 0.370 5.74%
10 BRBR 57.18 1.4M 16 Aug '24 106 57.50 C 3.90 0 6.82 0.357 7.92%
11 BRBR 57.18 1.4M 21 Jun '24 50 60.00 C 1.75 47 3.06 0.351 8.24%
12 BRBR 57.18 1.4M 20 Dec '24 232 55.00 C 7.60 0 9.48 0.348 10.93%
13 BRBR 57.18 1.4M 16 Aug '24 106 60.00 C 2.75 0 4.81 0.347 10.23%
14 BRBR 57.18 1.4M 15 Nov '24 197 57.50 C 5.30 0 9.27 0.334 10.83%
15 BRBR 57.18 1.4M 20 Dec '24 232 57.50 C 5.90 0 10.32 0.330 12.13%
16 BRBR 57.18 1.4M 20 Dec '24 232 60.00 C 4.90 0 8.57 0.329 14.77%
17 BRBR 57.18 1.4M 15 Nov '24 197 60.00 C 4.10 0 7.17 0.323 13.04%
18 BRBR 57.18 1.4M 21 Jun '24 50 52.50 C 5.00 0 0.56 0.217 0.61%
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.