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 22, 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 BITF 2.05 27.9M 31 May '24 39 1.50 C 0.60 12 2.44 1.583 3.45%
2 BITF 2.05 27.9M 3 May '24 11 3.00 C  0 6 0.00 1.574 46.34%
3 BITF 2.05 27.9M 3 May '24 11 1.50 C 0.25 40 -14.63 1.574 -16.67%
4 BITF 2.05 27.9M 17 May '24 25 3.00 C 0.05 520 2.44 1.436 50.00%
5 BITF 2.05 27.9M 3 May '24 11 2.00 C 0.20 287 7.32 1.422 8.11%
6 BITF 2.05 27.9M 24 May '24 32 3.00 C 0.05 11 2.44 1.407 50.00%
7 BITF 2.05 27.9M 15 Nov '24 207 2.50 C 0.65 38 31.71 1.333 78.57%
8 BITF 2.05 27.9M 16 Aug '24 116 3.00 C 0.30 177 14.63 1.322 71.43%
9 BITF 2.05 27.9M 24 May '24 32 2.50 C 0.15 31 7.32 1.314 31.58%
10 BITF 2.05 27.9M 17 Jan '25 270 1.50 C 1.00 35 21.95 1.310 42.86%
11 BITF 2.05 27.9M 17 Jan '25 270 2.50 C 0.75 5,666 36.59 1.308 92.31%
12 BITF 2.05 27.9M 15 Nov '24 207 2.00 C 0.75 200 34.15 1.306 53.85%
13 BITF 2.05 27.9M 17 Jan '25 270 3.00 C 0.60 36 29.27 1.306 106.90%
14 BITF 2.05 27.9M 15 Nov '24 207 3.00 C 0.45 3 21.95 1.304 87.50%
15 BITF 2.05 27.9M 17 Jan '25 270 2.00 C 0.85 198 39.02 1.299 66.67%
16 BITF 2.05 27.9M 16 Aug '24 116 2.50 C 0.40 37 19.51 1.296 51.52%
17 BITF 2.05 27.9M 15 Nov '24 207 1.50 C 0.90 1 17.07 1.292 30.43%
18 BITF 2.05 27.9M 21 Jun '24 60 2.50 C 0.25 2 12.20 1.282 38.89%
19 BITF 2.05 27.9M 16 Aug '24 116 2.00 C 0.55 177 24.39 1.280 33.33%
20 BITF 2.05 27.9M 31 May '24 39 3.00 C 0.05 74 2.44 1.274 50.00%
21 BITF 2.05 27.9M 17 May '24 25 2.50 C 0.10 566 4.88 1.261 28.21%
22 BITF 2.05 27.9M 10 May '24 18 2.00 C 0.20 30 7.32 1.253 8.11%
23 BITF 2.05 27.9M 16 Jan '26 634 1.50 C 1.10 30 26.83 1.252 57.89%
24 BITF 2.05 27.9M 21 Jun '24 60 3.00 C 0.15 270 7.32 1.243 57.89%
25 BITF 2.05 27.9M 16 Aug '24 116 1.50 C 0.75 19 9.76 1.241 15.38%
26 BITF 2.05 27.9M 24 May '24 32 2.00 C 0.25 5 9.76 1.236 11.11%
27 BITF 2.05 27.9M 31 May '24 39 2.00 C 0.30 38 12.20 1.235 14.29%
28 BITF 2.05 27.9M 17 May '24 25 1.50 C 0.55 8 0.00 1.233 0.00%
29 BITF 2.05 27.9M 16 Jan '26 634 3.00 C 1.00 7 48.78 1.232 185.71%
30 BITF 2.05 27.9M 10 May '24 18 3.00 C  0 0 0.00 1.230 46.34%
31 BITF 2.05 27.9M 21 Jun '24 60 2.00 C 0.40 110 17.07 1.229 21.21%
32 BITF 2.05 27.9M 16 Jan '26 634 2.00 C 1.20 48 56.10 1.227 135.29%
33 BITF 2.05 27.9M 31 May '24 39 2.50 C 0.15 408 7.32 1.209 31.58%
34 BITF 2.05 27.9M 17 May '24 25 2.00 C 0.25 225 9.76 1.182 11.11%
35 BITF 2.05 27.9M 10 May '24 18 2.50 C 0.05 117 2.44 1.170 25.00%
36 BITF 2.05 27.9M 10 May '24 18 1.50 C 0.45 2 -4.88 1.169 -6.25%
37 BITF 2.05 27.9M 16 Jan '26 634 2.50 C 1.05 36 51.22 1.164 150.00%
38 BITF 2.05 27.9M 24 May '24 32 1.50 C  0 179 -26.83 1.089 -26.83%
39 BITF 2.05 27.9M 3 May '24 11 2.50 C  0 417 0.00 1.004 21.95%
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.