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 5, 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 BKR 34.31 5.1M 17 May '24 42 33.00 C 2.15 28 2.45 0.316 2.61%
2 BKR 34.31 5.1M 17 May '24 42 34.00 C 1.55 111 3.61 0.315 3.79%
3 BKR 34.31 5.1M 17 May '24 42 35.00 C 1.05 194 3.06 0.300 5.23%
4 BKR 34.31 5.1M 19 Apr '24 14 33.00 C 1.55 27 0.70 0.299 0.73%
5 BKR 34.31 5.1M 17 May '24 42 36.00 C 0.65 8 1.89 0.296 6.95%
6 BKR 34.31 5.1M 21 Jun '24 77 34.00 C 1.90 16 4.63 0.293 4.91%
7 BKR 34.31 5.1M 19 Jul '24 105 33.00 C 2.85 8 4.49 0.292 4.90%
8 BKR 34.31 5.1M 21 Jun '24 77 33.00 C 2.50 8 3.47 0.291 3.74%
9 BKR 34.31 5.1M 19 Jul '24 105 34.00 C 2.30 12 5.80 0.286 6.22%
10 BKR 34.31 5.1M 17 Jan '25 287 35.00 C 3.60 92 10.49 0.285 13.97%
11 BKR 34.31 5.1M 18 Oct '24 196 33.00 C 3.70 0 6.97 0.282 7.81%
12 BKR 34.31 5.1M 18 Oct '24 196 34.00 C 3.10 11 8.13 0.280 8.94%
13 BKR 34.31 5.1M 19 Jul '24 105 35.00 C 1.75 18 5.10 0.278 7.49%
14 BKR 34.31 5.1M 21 Jun '24 77 35.00 C 1.45 9 4.23 0.277 6.51%
15 BKR 34.31 5.1M 19 Jul '24 105 36.00 C 1.35 0 3.93 0.277 9.22%
16 BKR 34.31 5.1M 18 Oct '24 196 35.00 C 2.65 40 7.72 0.277 10.55%
17 BKR 34.31 5.1M 19 Apr '24 14 34.00 C 0.85 268 1.57 0.275 1.61%
18 BKR 34.31 5.1M 21 Jun '24 77 36.00 C 1.05 23 3.06 0.274 8.24%
19 BKR 34.31 5.1M 18 Oct '24 196 36.00 C 2.20 0 6.41 0.273 12.11%
20 BKR 34.31 5.1M 19 Apr '24 14 35.00 C 0.40 75 1.17 0.265 3.21%
21 BKR 34.31 5.1M 20 Jun '25 441 35.00 C 4.60 2 13.41 0.251 17.81%
22 BKR 34.31 5.1M 19 Apr '24 14 36.00 C 0.10 5 0.29 0.251 5.23%
23 BKR 34.31 5.1M 16 Jan '26 651 33.00 C 4.70 0 9.88 0.235 11.45%
24 BKR 34.31 5.1M 16 Jan '26 651 35.00 C 3.70 13 10.78 0.073 14.34%
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.