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 25, 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 BITO 28.22 7.8M 31 May '24 36 28.00 C 1.46 1 4.39 0.526 4.63%
2 BITO 28.22 7.8M 24 May '24 29 28.50 C 1.19 25 4.22 0.511 5.44%
3 BITO 28.22 7.8M 28 Jun '24 64 29.00 C 1.90 668 6.73 0.504 10.18%
4 BITO 28.22 7.8M 21 Jun '24 57 29.00 C 1.71 27 6.06 0.482 9.39%
5 BITO 28.22 7.8M 30 Sep '24 158 29.00 C 2.95 0 10.45 0.479 14.76%
6 BITO 28.22 7.8M 21 Jun '24 57 28.00 C 2.02 698 6.38 0.468 6.87%
7 BITO 28.22 7.8M 20 Sep '24 148 28.00 C 3.35 1 11.09 0.466 12.59%
8 BITO 28.22 7.8M 20 Sep '24 148 29.00 C 2.98 511 10.56 0.459 14.90%
9 BITO 28.22 7.8M 28 Jun '24 64 28.00 C 2.13 23 6.77 0.458 7.32%
10 BITO 28.22 7.8M 20 Jun '25 421 29.00 C 5.45 0 19.31 0.455 27.36%
11 BITO 28.22 7.8M 24 May '24 29 29.00 C 0.42 4 1.49 0.452 4.32%
12 BITO 28.22 7.8M 31 Mar '25 340 28.00 C 4.25 1 14.28 0.450 16.81%
13 BITO 28.22 7.8M 31 Mar '25 340 29.00 C 4.25 0 15.06 0.443 20.98%
14 BITO 28.22 7.8M 30 Sep '24 158 28.00 C 3.05 1 10.03 0.437 11.24%
15 BITO 28.22 7.8M 31 Dec '24 250 29.00 C 3.65 0 12.93 0.429 18.03%
16 BITO 28.22 7.8M 3 May '24 8 29.00 C 0.37 1,483 1.31 0.428 4.13%
17 BITO 28.22 7.8M 24 May '24 29 28.00 C 1.20 22 3.47 0.422 3.63%
18 BITO 28.22 7.8M 17 May '24 22 29.00 C 0.78 6,284 2.76 0.420 5.69%
19 BITO 28.22 7.8M 17 May '24 22 28.50 C 0.94 22 3.33 0.415 4.47%
20 BITO 28.22 7.8M 31 May '24 36 27.50 C 1.65 2 3.30 0.414 3.50%
21 BITO 28.22 7.8M 31 May '24 36 29.00 C 1.08 3 3.83 0.411 6.85%
22 BITO 28.22 7.8M 3 May '24 8 28.50 C 0.54 1,077 1.91 0.406 2.96%
23 BITO 28.22 7.8M 17 Jan '25 267 29.00 C 3.85 8 13.64 0.405 19.00%
24 BITO 28.22 7.8M 17 Jan '25 267 28.00 C 4.10 17 13.75 0.401 16.09%
25 BITO 28.22 7.8M 3 May '24 8 28.00 C 0.76 2,336 1.91 0.400 1.97%
26 BITO 28.22 7.8M 31 Dec '24 250 28.00 C 3.85 16 12.86 0.397 14.90%
27 BITO 28.22 7.8M 31 May '24 36 28.50 C 1.19 12 4.22 0.397 5.44%
28 BITO 28.22 7.8M 20 Jun '25 421 28.00 C 5.60 0 19.06 0.394 23.78%
29 BITO 28.22 7.8M 3 May '24 8 27.50 C 1.03 966 1.10 0.393 1.14%
30 BITO 28.22 7.8M 10 May '24 15 29.00 C 0.55 52 1.95 0.392 4.81%
31 BITO 28.22 7.8M 20 Dec '24 239 29.00 C 3.25 1 11.52 0.391 16.14%
32 BITO 28.22 7.8M 10 May '24 15 28.50 C 0.70 176 2.48 0.385 3.56%
33 BITO 28.22 7.8M 17 May '24 22 28.00 C 1.13 308 3.22 0.383 3.36%
34 BITO 28.22 7.8M 10 May '24 15 28.00 C 0.85 155 2.23 0.380 2.30%
35 BITO 28.22 7.8M 24 May '24 29 27.50 C 1.35 0 2.23 0.377 2.34%
36 BITO 28.22 7.8M 20 Dec '24 239 28.00 C 3.50 2 11.62 0.376 13.27%
37 BITO 28.22 7.8M 10 May '24 15 27.50 C 1.17 915 1.59 0.373 1.66%
38 BITO 28.22 7.8M 16 Jan '26 631 29.00 C 6.70 0 23.74 0.369 34.76%
39 BITO 28.22 7.8M 17 May '24 22 27.50 C 1.34 5 2.20 0.354 2.31%
40 BITO 28.22 7.8M 16 Jan '26 631 28.00 C 6.65 9 22.79 0.345 29.81%
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.