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 3, 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 BGS 11.08 900K 17 May '24 44 10.00 C 1.35 0 2.44 0.502 2.77%
2 BGS 11.08 900K 16 Aug '24 135 10.00 C 1.75 0 6.05 0.480 7.18%
3 BGS 11.08 900K 15 Nov '24 226 10.00 C 2.00 0 8.30 0.468 10.13%
4 BGS 11.08 900K 17 May '24 44 11.00 C 0.70 7 5.60 0.462 5.97%
5 BGS 11.08 900K 17 May '24 44 12.00 C 0.30 13 2.71 0.448 11.32%
6 BGS 11.08 900K 16 Aug '24 135 11.00 C 1.20 1 10.11 0.447 11.34%
7 BGS 11.08 900K 15 Nov '24 226 11.00 C 1.50 0 12.82 0.438 14.82%
8 BGS 11.08 900K 16 Aug '24 135 12.00 C 0.75 0 6.77 0.421 16.17%
9 BGS 11.08 900K 15 Nov '24 226 12.00 C 1.10 0 9.93 0.417 20.24%
10 BGS 11.08 900K 17 Jan '25 289 12.50 C 1.10 0 9.93 0.399 25.25%
11 BGS 11.08 900K 17 Jan '25 289 10.00 C 2.10 0 9.21 0.393 11.36%
12 BGS 11.08 900K 19 Apr '24 16 12.00 C 0.05 0 0.45 0.369 8.79%
13 BGS 11.08 900K 19 Apr '24 16 11.00 C 0.30 0 1.99 0.334 2.04%
14 BGS 11.08 900K 16 Jan '26 653 12.50 C 1.70 0 15.34 0.291 33.26%
15 BGS 11.08 900K 16 Jan '26 653 10.00 C 2.70 0 14.62 0.271 19.33%
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.