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 4, 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 BILI 11.06 3.7M 10 May '24 36 11.50 C 0.69 0 6.24 0.855 10.90%
2 BILI 11.06 3.7M 10 May '24 36 12.00 C 0.51 0 4.61 0.841 13.74%
3 BILI 11.06 3.7M 3 May '24 29 10.50 C 1.02 0 4.16 0.813 4.58%
4 BILI 11.06 3.7M 3 May '24 29 11.00 C 0.80 1 6.69 0.741 7.21%
5 BILI 11.06 3.7M 21 Jun '24 78 12.00 C 1.03 0 9.31 0.689 19.64%
6 BILI 11.06 3.7M 21 Jun '24 78 11.00 C 1.41 75 12.21 0.683 13.99%
7 BILI 11.06 3.7M 20 Sep '24 169 11.00 C 1.77 39 15.46 0.680 18.41%
8 BILI 11.06 3.7M 19 Apr '24 15 12.00 C 0.25 184 2.26 0.678 11.01%
9 BILI 11.06 3.7M 12 Apr '24 8 12.00 C 0.12 1,209 1.08 0.676 9.69%
10 BILI 11.06 3.7M 19 Jul '24 106 12.00 C 1.24 0 11.21 0.676 22.20%
11 BILI 11.06 3.7M 26 Apr '24 22 12.00 C 0.34 22 3.07 0.673 11.94%
12 BILI 11.06 3.7M 19 Jul '24 106 11.00 C 1.62 2 14.10 0.671 16.53%
13 BILI 11.06 3.7M 20 Sep '24 169 12.00 C 1.66 22 15.01 0.670 27.66%
14 BILI 11.06 3.7M 17 May '24 43 12.00 C 0.63 33 5.70 0.664 15.05%
15 BILI 11.06 3.7M 3 May '24 29 12.00 C 0.44 5 3.98 0.659 12.99%
16 BILI 11.06 3.7M 3 May '24 29 11.50 C 0.59 30 5.33 0.651 9.84%
17 BILI 11.06 3.7M 18 Oct '24 197 11.00 C 2.04 0 17.90 0.649 21.95%
18 BILI 11.06 3.7M 26 Apr '24 22 10.50 C 0.97 0 3.71 0.647 4.06%
19 BILI 11.06 3.7M 12 Apr '24 8 11.50 C 0.24 213 2.17 0.645 6.28%
20 BILI 11.06 3.7M 17 May '24 43 11.00 C 0.99 0 8.41 0.644 9.24%
21 BILI 11.06 3.7M 26 Apr '24 22 11.50 C 0.50 15 4.52 0.641 8.90%
22 BILI 11.06 3.7M 19 Apr '24 15 11.50 C 0.38 357 3.44 0.640 7.68%
23 BILI 11.06 3.7M 18 Oct '24 197 12.00 C 1.59 0 14.38 0.637 26.72%
24 BILI 11.06 3.7M 19 Apr '24 15 11.00 C 0.58 206 4.70 0.627 4.96%
25 BILI 11.06 3.7M 19 Apr '24 15 10.50 C 0.86 5 2.71 0.625 2.94%
26 BILI 11.06 3.7M 16 Jan '26 652 12.00 C 3.65 1 33.00 0.622 61.94%
27 BILI 11.06 3.7M 12 Apr '24 8 11.00 C 0.42 24 3.25 0.621 3.38%
28 BILI 11.06 3.7M 26 Apr '24 22 11.00 C 0.64 33 5.24 0.619 5.57%
29 BILI 11.06 3.7M 12 Apr '24 8 10.50 C 0.72 3 1.45 0.608 1.55%
30 BILI 11.06 3.7M 5 Apr '24 1 10.50 C 0.51 2 -0.45 0.588 -0.47%
31 BILI 11.06 3.7M 5 Apr '24 1 11.00 C 0.19 266 1.18 0.588 1.20%
32 BILI 11.06 3.7M 5 Apr '24 1 12.00 C 0.02 666 0.18 0.588 8.70%
33 BILI 11.06 3.7M 5 Apr '24 1 11.50 C 0.04 862 0.36 0.588 4.36%
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.