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 26, 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 BB 2.66 6.1M 5 Apr '24 10 3.50 C 0.02 402 0.75 1.225 32.58%
2 BB 2.66 6.1M 12 Apr '24 17 3.50 C 0.02 24 0.75 1.067 32.58%
3 BB 2.66 6.1M 3 May '24 38 2.00 C 0.60 0 -2.26 1.063 -2.91%
4 BB 2.66 6.1M 5 Apr '24 10 3.00 C 0.06 2,037 2.26 1.009 15.38%
5 BB 2.66 6.1M 19 Apr '24 24 2.00 C 0.61 75 -1.88 1.002 -2.44%
6 BB 2.66 6.1M 5 Apr '24 10 2.00 C 0.47 110 -7.14 0.997 -8.68%
7 BB 2.66 6.1M 26 Apr '24 31 2.00 C 0.62 0 -1.50 0.978 -1.96%
8 BB 2.66 6.1M 19 Apr '24 24 3.50 C 0.04 62 1.50 0.961 33.59%
9 BB 2.66 6.1M 20 Sep '24 178 2.00 C 0.29 0 -13.91 0.928 -15.61%
10 BB 2.66 6.1M 19 Jul '24 115 2.00 C 0.55 0 -4.14 0.921 -5.21%
11 BB 2.66 6.1M 12 Apr '24 17 3.00 C 0.07 62 2.63 0.902 15.83%
12 BB 2.66 6.1M 5 Apr '24 10 2.50 C 0.23 82 2.63 0.892 2.88%
13 BB 2.66 6.1M 26 Apr '24 31 3.50 C 0.05 3 1.88 0.871 34.10%
14 BB 2.66 6.1M 12 Apr '24 17 2.00 C 0.61 1 -1.88 0.831 -2.44%
15 BB 2.66 6.1M 19 Jul '24 115 2.50 C 0.44 0 10.53 0.784 12.61%
16 BB 2.66 6.1M 19 Apr '24 24 3.00 C 0.09 38 3.38 0.780 16.73%
17 BB 2.66 6.1M 17 May '24 52 2.00 C 0.38 0 -10.53 0.774 -12.28%
18 BB 2.66 6.1M 26 Apr '24 31 2.50 C 0.10 10 -2.26 0.771 -2.34%
19 BB 2.66 6.1M 3 May '24 38 3.00 C 0.11 27 4.14 0.763 17.65%
20 BB 2.66 6.1M 3 May '24 38 3.50 C 0.02 6 0.75 0.763 32.58%
21 BB 2.66 6.1M 19 Apr '24 24 2.50 C 0.27 91 4.14 0.757 4.60%
22 BB 2.66 6.1M 12 Apr '24 17 2.50 C 0.25 9 3.38 0.757 3.73%
23 BB 2.66 6.1M 17 May '24 52 3.50 C 0.03 19 1.13 0.728 33.08%
24 BB 2.66 6.1M 21 Jun '24 87 2.00 C 0.75 15 3.38 0.723 4.71%
25 BB 2.66 6.1M 17 Jan '25 297 2.00 C 0.57 0 -3.38 0.712 -4.31%
26 BB 2.66 6.1M 26 Apr '24 31 3.00 C 0.08 24 3.01 0.704 16.28%
27 BB 2.66 6.1M 16 Jan '26 661 2.00 C  0 0 -24.81 0.689 -24.81%
28 BB 2.66 6.1M 19 Jul '24 115 3.50 C 0.14 10 5.26 0.665 38.89%
29 BB 2.66 6.1M 17 May '24 52 3.00 C 0.13 138 4.89 0.665 18.58%
30 BB 2.66 6.1M 20 Sep '24 178 2.50 C 0.53 2 13.91 0.661 17.37%
31 BB 2.66 6.1M 19 Jul '24 115 3.00 C 0.24 36 9.02 0.656 23.97%
32 BB 2.66 6.1M 21 Jun '24 87 3.50 C 0.06 23 2.26 0.639 34.62%
33 BB 2.66 6.1M 17 Jan '25 297 2.50 C 0.68 43 19.55 0.637 26.26%
34 BB 2.66 6.1M 20 Sep '24 178 3.50 C 0.20 100 7.52 0.624 42.28%
35 BB 2.66 6.1M 17 Jan '25 297 3.50 C 0.35 0 13.16 0.621 51.52%
36 BB 2.66 6.1M 17 Jan '25 297 3.00 C 0.47 61 17.67 0.619 36.99%
37 BB 2.66 6.1M 20 Sep '24 178 3.00 C 0.31 7 11.65 0.613 27.66%
38 BB 2.66 6.1M 21 Jun '24 87 3.00 C 0.19 20 7.14 0.611 21.46%
39 BB 2.66 6.1M 17 May '24 52 2.50 C 0.26 0 3.76 0.579 4.17%
40 BB 2.66 6.1M 16 Jan '26 661 2.50 C 0.98 1 30.83 0.550 48.81%
41 BB 2.66 6.1M 16 Jan '26 661 3.00 C 0.62 0 23.31 0.542 47.06%
42 BB 2.66 6.1M 16 Jan '26 661 3.50 C 0.53 12 19.92 0.531 64.32%
43 BB 2.66 6.1M 21 Jun '24 87 2.50 C 0.21 0 1.88 0.452 2.04%
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.