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 March 28, 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 BK 57.62 2.9M 19 Apr '24 22 55.00 C 2.95 15 0.57 0.262 0.60%
2 BK 57.62 2.9M 19 Apr '24 22 57.50 C 1.45 66 2.31 0.254 2.37%
3 BK 57.62 2.9M 19 Jul '24 113 55.00 C 4.50 0 3.26 0.239 3.54%
4 BK 57.62 2.9M 19 Apr '24 22 60.00 C 0.40 27 0.69 0.227 4.86%
5 BK 57.62 2.9M 19 Apr '24 22 62.50 C 0.05 15 0.09 0.223 8.56%
6 BK 57.62 2.9M 19 Jul '24 113 57.50 C 3.00 8 5.00 0.221 5.27%
7 BK 57.62 2.9M 21 Jun '24 85 55.00 C 3.90 6 2.22 0.218 2.38%
8 BK 57.62 2.9M 19 Jul '24 113 60.00 C 1.80 13 3.12 0.214 7.49%
9 BK 57.62 2.9M 17 May '24 50 55.00 C 3.40 1 1.35 0.212 1.44%
10 BK 57.62 2.9M 17 Jan '25 295 55.00 C 5.30 3 4.65 0.210 5.12%
11 BK 57.62 2.9M 17 Jan '25 295 57.50 C 5.20 0 8.82 0.209 9.69%
12 BK 57.62 2.9M 17 May '24 50 57.50 C 1.75 11 2.83 0.207 2.92%
13 BK 57.62 2.9M 19 Jul '24 113 62.50 C 1.00 0 1.74 0.207 10.39%
14 BK 57.62 2.9M 20 Dec '24 267 55.00 C 6.10 0 6.04 0.204 6.75%
15 BK 57.62 2.9M 16 Jan '26 659 55.00 C 9.20 0 11.42 0.204 13.59%
16 BK 57.62 2.9M 16 Jan '26 659 57.50 C 7.90 0 13.50 0.204 15.65%
17 BK 57.62 2.9M 16 Jan '26 659 60.00 C 6.80 0 11.80 0.204 18.06%
18 BK 57.62 2.9M 21 Jun '24 85 57.50 C 2.35 20 3.87 0.204 4.03%
19 BK 57.62 2.9M 17 Jan '25 295 60.00 C 3.90 0 6.77 0.203 11.69%
20 BK 57.62 2.9M 20 Sep '24 176 57.50 C 3.50 0 5.87 0.203 6.25%
21 BK 57.62 2.9M 20 Dec '24 267 57.50 C 4.70 0 7.95 0.203 8.65%
22 BK 57.62 2.9M 17 Jan '25 295 62.50 C 2.90 0 5.03 0.203 14.22%
23 BK 57.62 2.9M 20 Dec '24 267 60.00 C 3.50 0 6.07 0.202 10.86%
24 BK 57.62 2.9M 20 Dec '24 267 62.50 C 2.50 0 4.34 0.201 13.39%
25 BK 57.62 2.9M 20 Sep '24 176 60.00 C 2.35 1 4.08 0.195 8.56%
26 BK 57.62 2.9M 20 Sep '24 176 62.50 C 1.40 0 2.43 0.193 11.17%
27 BK 57.62 2.9M 21 Jun '24 85 60.00 C 1.20 2 2.08 0.193 6.35%
28 BK 57.62 2.9M 17 May '24 50 60.00 C 0.70 487 1.21 0.191 5.41%
29 BK 57.62 2.9M 21 Jun '24 85 62.50 C 0.55 20 0.95 0.190 9.51%
30 BK 57.62 2.9M 17 May '24 50 62.50 C 0.20 1 0.35 0.186 8.85%
31 BK 57.62 2.9M 20 Jun '25 449 62.50 C 4.20 0 7.29 0.179 17.00%
32 BK 57.62 2.9M 20 Sep '24 176 55.00 C 3.10 0 0.83 0.178 0.88%
33 BK 57.62 2.9M 20 Jun '25 449 60.00 C 5.20 0 9.02 0.173 14.46%
34 BK 57.62 2.9M 20 Jun '25 449 57.50 C 6.40 0 10.90 0.164 12.26%
35 BK 57.62 2.9M 20 Jun '25 449 55.00 C 7.60 0 8.64 0.154 9.96%
36 BK 57.62 2.9M 16 Jan '26 659 62.50 C 5.70 0 9.89 0.093 20.38%
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.