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 December 30, 2019. You must subscribe 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 BJRI 37.95 263K 17 Jan '20 18 30.00 C 7.60 0 -0.92 0.831 -1.15%
2 BJRI 37.95 263K 17 Apr '20 109 30.00 C 8.40 0 1.19 0.443 1.52%
3 BJRI 37.95 263K 17 Apr '20 109 35.00 C 4.80 0 4.87 0.435 5.58%
4 BJRI 37.95 263K 18 Dec '20 354 35.00 C 7.40 0 11.73 0.426 14.57%
5 BJRI 37.95 263K 17 Jan '20 18 45.00 C  0 0 0.00 0.418 18.58%
6 BJRI 37.95 263K 21 Feb '20 53 40.00 C 1.35 3 3.56 0.411 9.29%
7 BJRI 37.95 263K 18 Dec '20 354 40.00 C 5.20 0 13.70 0.411 22.14%
8 BJRI 37.95 263K 17 Jul '20 200 40.00 C 3.60 0 9.49 0.404 16.45%
9 BJRI 37.95 263K 17 Jul '20 200 45.00 C 2.00 0 5.27 0.404 25.17%
10 BJRI 37.95 263K 18 Dec '20 354 45.00 C 3.50 0 9.22 0.402 30.62%
11 BJRI 37.95 263K 17 Jan '20 18 35.00 C 3.00 0 0.13 0.396 0.14%
12 BJRI 37.95 263K 17 Apr '20 109 45.00 C 1.00 3 2.64 0.395 21.79%
13 BJRI 37.95 263K 17 Apr '20 109 40.00 C 2.30 5 6.06 0.390 12.20%
14 BJRI 37.95 263K 17 Jan '20 18 40.00 C 0.40 1 1.05 0.339 6.52%
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.