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 6, 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 BE 9.54 8.0M 15 Mar '24 9 8.00 C 1.50 160 -0.42 1.214 -0.50%
2 BE 9.54 8.0M 17 May '24 72 8.00 C 2.20 37 6.92 0.864 8.99%
3 BE 9.54 8.0M 17 May '24 72 9.00 C 1.65 334 11.64 0.861 14.07%
4 BE 9.54 8.0M 15 Mar '24 9 11.00 C 0.05 238 0.52 0.850 15.91%
5 BE 9.54 8.0M 21 Jun '24 107 8.00 C 2.30 1 7.97 0.821 10.50%
6 BE 9.54 8.0M 17 May '24 72 10.00 C 1.15 394 12.05 0.819 19.19%
7 BE 9.54 8.0M 16 Aug '24 163 8.00 C 2.65 10 11.64 0.819 16.11%
8 BE 9.54 8.0M 16 Aug '24 163 9.00 C 2.05 59 15.83 0.810 20.16%
9 BE 9.54 8.0M 17 May '24 72 11.00 C 0.80 0 8.39 0.807 25.86%
10 BE 9.54 8.0M 21 Jun '24 107 9.00 C 1.80 201 13.21 0.791 16.28%
11 BE 9.54 8.0M 21 Jun '24 107 10.00 C 1.40 67 14.68 0.789 22.85%
12 BE 9.54 8.0M 21 Jun '24 107 11.00 C 1.05 10 11.01 0.781 29.56%
13 BE 9.54 8.0M 15 Mar '24 9 10.00 C 0.25 343 2.62 0.777 7.64%
14 BE 9.54 8.0M 16 Aug '24 163 10.00 C 1.65 177 17.30 0.770 26.74%
15 BE 9.54 8.0M 19 Apr '24 44 8.00 C 1.85 55 3.25 0.770 4.03%
16 BE 9.54 8.0M 19 Apr '24 44 9.00 C 1.20 125 6.92 0.744 7.91%
17 BE 9.54 8.0M 16 Aug '24 163 11.00 C 1.30 458 13.63 0.743 33.50%
18 BE 9.54 8.0M 17 Jan '25 317 10.00 C 2.45 26 25.68 0.740 41.04%
19 BE 9.54 8.0M 19 Apr '24 44 10.00 C 0.75 414 7.86 0.730 13.77%
20 BE 9.54 8.0M 19 Apr '24 44 11.00 C 0.40 1,067 4.19 0.717 20.35%
21 BE 9.54 8.0M 15 Mar '24 9 9.00 C 0.70 291 1.68 0.715 1.81%
22 BE 9.54 8.0M 16 Jan '26 681 10.00 C 3.50 7 36.69 0.670 65.56%
23 BE 9.54 8.0M 18 Jul '25 499 8.00 C 1.55 0 0.10 0.565 0.13%
24 BE 9.54 8.0M 18 Jul '25 499 10.00 C 1.25 0 13.10 0.539 20.63%
25 BE 9.54 8.0M 16 Jan '26 681 8.00 C 2.25 0 7.44 0.502 9.74%
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.