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 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 BG 103.90 1.5M 19 Apr '24 17 97.50 C 6.80 8 0.38 0.311 0.41%
2 BG 103.90 1.5M 17 May '24 45 97.50 C 8.10 1 1.64 0.308 1.77%
3 BG 103.90 1.5M 17 May '24 45 100.00 C 6.30 2 2.31 0.288 2.46%
4 BG 103.90 1.5M 17 May '24 45 105.00 C 3.40 23 3.27 0.273 4.48%
5 BG 103.90 1.5M 19 Apr '24 17 100.00 C 4.70 4 0.77 0.267 0.81%
6 BG 103.90 1.5M 19 Jul '24 108 100.00 C 8.00 3 3.95 0.258 4.28%
7 BG 103.90 1.5M 17 May '24 45 110.00 C 1.50 9 1.44 0.258 7.42%
8 BG 103.90 1.5M 19 Jul '24 108 97.50 C 9.60 1 3.08 0.254 3.39%
9 BG 103.90 1.5M 18 Oct '24 199 97.50 C 11.80 5 5.20 0.251 5.86%
10 BG 103.90 1.5M 19 Apr '24 17 105.00 C 1.65 41 1.59 0.250 2.69%
11 BG 103.90 1.5M 21 Jun '24 80 100.00 C 6.30 2 2.31 0.249 2.46%
12 BG 103.90 1.5M 21 Jun '24 80 105.00 C 4.30 0 4.14 0.247 5.42%
13 BG 103.90 1.5M 17 Jan '25 290 105.00 C 9.50 1 9.14 0.246 11.23%
14 BG 103.90 1.5M 19 Jul '24 108 105.00 C 5.10 2 4.91 0.246 6.28%
15 BG 103.90 1.5M 18 Oct '24 199 100.00 C 10.20 1 6.06 0.245 6.72%
16 BG 103.90 1.5M 18 Oct '24 199 105.00 C 7.40 0 7.12 0.240 8.81%
17 BG 103.90 1.5M 21 Jun '24 80 110.00 C 2.35 0 2.26 0.240 8.32%
18 BG 103.90 1.5M 19 Jul '24 108 110.00 C 3.00 305 2.89 0.237 9.02%
19 BG 103.90 1.5M 17 Jan '25 290 97.50 C 13.70 0 7.03 0.235 8.09%
20 BG 103.90 1.5M 18 Oct '24 199 110.00 C 5.20 1 5.00 0.235 11.45%
21 BG 103.90 1.5M 17 Jan '25 290 100.00 C 12.20 0 7.99 0.235 9.05%
22 BG 103.90 1.5M 17 Jan '25 290 110.00 C 7.20 46 6.93 0.232 13.75%
23 BG 103.90 1.5M 19 Apr '24 17 110.00 C 0.30 0 0.29 0.232 6.18%
24 BG 103.90 1.5M 16 Jan '26 654 105.00 C 14.60 0 14.05 0.222 17.58%
25 BG 103.90 1.5M 16 Jan '26 654 100.00 C 17.10 0 12.70 0.222 15.21%
26 BG 103.90 1.5M 16 Jan '26 654 97.50 C 18.50 0 11.65 0.222 14.17%
27 BG 103.90 1.5M 21 Jun '24 80 97.50 C 7.40 0 0.96 0.195 1.04%
28 BG 103.90 1.5M 16 Jan '26 654 110.00 C 12.30 0 11.84 0.102 20.09%
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.