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 29, 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 BPR 20.49 4.0M 16 Aug '19 140 17.50 C 2.25 0 -3.61 1.435 -4.06%
2 BPR 20.49 4.0M 17 May '19 49 25.00 C  0 0 0.00 0.445 22.01%
3 BPR 20.49 4.0M 18 Apr '19 20 22.50 C  0 0 0.00 0.282 9.81%
4 BPR 20.49 4.0M 17 May '19 49 20.00 C 0.25 2 -1.17 0.280 -1.19%
5 BPR 20.49 4.0M 16 Aug '19 140 25.00 C  0 0 0.00 0.279 22.01%
6 BPR 20.49 4.0M 17 May '19 49 22.50 C  0 0 0.00 0.245 9.81%
7 BPR 20.49 4.0M 18 Apr '19 20 20.00 C 0.15 10 -1.66 0.245 -1.67%
8 BPR 20.49 4.0M 16 Aug '19 140 22.50 C 0.05 0 0.24 0.195 10.08%
9 BPR 20.49 4.0M 17 May '19 49 17.50 C 2.40 0 -2.88 0.173 -3.26%
10 BPR 20.49 4.0M 15 Nov '19 231 22.50 C 0.10 0 0.49 0.166 10.35%
11 BPR 20.49 4.0M 15 Nov '19 231 20.00 C 1.25 0 3.71 0.152 3.95%
12 BPR 20.49 4.0M 15 Nov '19 231 17.50 C 2.10 0 -4.34 0.130 -4.84%
13 BPR 20.49 4.0M 16 Aug '19 140 20.00 C 0.25 0 -1.17 0.094 -1.19%
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.