Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 March 6, 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 BJ 72.15 3.3M 15 Mar '24 9 65.00 C 7.60 44 0.62 0.685 0.70%
2 BJ 72.15 3.3M 15 Mar '24 9 80.00 C 0.60 2,013 0.83 0.642 11.81%
3 BJ 72.15 3.3M 15 Mar '24 9 70.00 C 3.90 384 2.43 0.628 2.56%
4 BJ 72.15 3.3M 15 Mar '24 9 75.00 C 1.60 1,488 2.22 0.621 6.31%
5 BJ 72.15 3.3M 17 May '24 72 65.00 C 9.00 2 2.56 0.464 2.93%
6 BJ 72.15 3.3M 19 Apr '24 44 65.00 C 8.30 1 1.59 0.429 1.80%
7 BJ 72.15 3.3M 21 Jun '24 107 65.00 C 9.90 53 3.81 0.389 4.42%
8 BJ 72.15 3.3M 16 Aug '24 163 65.00 C 10.80 0 5.06 0.383 5.95%
9 BJ 72.15 3.3M 19 Apr '24 44 70.00 C 4.80 55 3.67 0.374 3.93%
10 BJ 72.15 3.3M 19 Apr '24 44 80.00 C 1.15 106 1.59 0.370 12.68%
11 BJ 72.15 3.3M 19 Apr '24 44 75.00 C 2.45 329 3.40 0.367 7.60%
12 BJ 72.15 3.3M 21 Jun '24 107 70.00 C 6.50 2 6.03 0.365 6.63%
13 BJ 72.15 3.3M 17 May '24 72 70.00 C 5.50 3 4.64 0.359 5.03%
14 BJ 72.15 3.3M 16 Aug '24 163 70.00 C 7.60 0 7.55 0.343 8.44%
15 BJ 72.15 3.3M 17 May '24 72 80.00 C 1.45 19 2.01 0.343 13.15%
16 BJ 72.15 3.3M 17 May '24 72 75.00 C 3.10 19 4.30 0.340 8.62%
17 BJ 72.15 3.3M 21 Jun '24 107 75.00 C 4.00 34 5.54 0.339 10.05%
18 BJ 72.15 3.3M 21 Jun '24 107 80.00 C 2.25 33 3.12 0.329 14.45%
19 BJ 72.15 3.3M 16 Aug '24 163 75.00 C 5.00 1 6.93 0.320 11.69%
20 BJ 72.15 3.3M 17 Jan '25 317 65.00 C 13.50 0 8.80 0.318 10.83%
21 BJ 72.15 3.3M 17 Jan '25 317 75.00 C 8.00 2 11.09 0.313 16.91%
22 BJ 72.15 3.3M 17 Jan '25 317 70.00 C 10.50 0 11.57 0.308 13.54%
23 BJ 72.15 3.3M 16 Aug '24 163 80.00 C 2.60 17 3.60 0.296 15.03%
24 BJ 72.15 3.3M 17 Jan '25 317 80.00 C 5.70 2 7.90 0.291 20.39%
25 BJ 72.15 3.3M 16 Jan '26 681 80.00 C 8.60 764 11.92 0.230 25.89%
26 BJ 72.15 3.3M 16 Jan '26 681 75.00 C 11.10 20 15.38 0.220 22.85%
27 BJ 72.15 3.3M 16 Jan '26 681 65.00 C 18.40 0 15.59 0.214 20.93%
28 BJ 72.15 3.3M 16 Jan '26 681 70.00 C 14.30 0 16.84 0.192 21.00%
Go to the old report

Data Provided by HistoricalOptionData.com
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.