Short Strangle Options for BITX


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

SCREENER

Select Stock
Symbol

Call Leg

	LEG VOLUME

	STRIKE RANGE

	EXPIRATION

Put leg

	LEG VOLUME

	STRIKE RANGE

Screener Options
Subscribers can save settings

Sort By

Data is delayed from April 5, 2024. You can get started for free to get the latest data.

#	Stock	Stock Price	Expiry	Days	Short Call				Short Put				% of Stock	IVol Sum	Price
#	Stock	Stock Price	Expiry	Days	Strike	IVol	Price	Volume	Strike	IVol	Price	Volume	% of Stock	IVol Sum	Price

1	BITX	47.67	19 Apr '24	14	95.00	1.891	0.40	0	100.00	2.461	52.00	0	109.92	4.35	52.40
2	BITX	47.67	19 Apr '24	14	90.00	1.826	0.40	0	100.00	2.461	52.00	0	109.92	4.29	52.40
3	BITX	47.67	19 Apr '24	14	85.00	1.761	0.45	1	100.00	2.461	52.00	0	110.03	4.22	52.45
4	BITX	47.67	19 Apr '24	14	80.00	1.580	0.55	3	100.00	2.461	52.00	0	110.24	4.04	52.55
5	BITX	47.67	19 Apr '24	14	75.00	1.559	0.65	68	100.00	2.461	52.00	0	110.45	4.02	52.65
6	BITX	47.67	12 Apr '24	7	75.00	1.710	0.20	70	70.00	2.274	22.20	0	46.99	3.98	22.40
7	BITX	47.67	19 Apr '24	14	70.00	1.498	0.80	26	100.00	2.461	52.00	0	110.76	3.96	52.80
8	BITX	47.67	19 Apr '24	14	58.00	1.401	2.05	13	100.00	2.461	52.00	0	113.38	3.86	54.05
9	BITX	47.67	16 Jan '26	651	60.00	1.443	31.50	0	85.00	2.411	63.00	3	198.24	3.85	94.50
10	BITX	47.67	19 Apr '24	14	56.00	1.368	2.45	22	100.00	2.461	52.00	0	114.22	3.83	54.45
11	BITX	47.67	19 Apr '24	14	60.00	1.363	1.70	135	100.00	2.461	52.00	0	112.65	3.82	53.70
12	BITX	47.67	19 Apr '24	14	57.00	1.361	2.20	1,015	100.00	2.461	52.00	0	113.70	3.82	54.20
13	BITX	47.67	19 Apr '24	14	51.00	1.352	3.80	11	100.00	2.461	52.00	0	117.05	3.81	55.80
14	BITX	47.67	16 Jan '26	651	80.00	1.400	30.00	50	85.00	2.411	63.00	3	195.09	3.81	93.00
15	BITX	47.67	19 Apr '24	14	55.00	1.350	2.65	1,166	100.00	2.461	52.00	0	114.64	3.81	54.65
16	BITX	47.67	16 Jan '26	651	75.00	1.397	30.50	59	85.00	2.411	63.00	3	196.14	3.81	93.50
17	BITX	47.67	12 Apr '24	7	75.00	1.710	0.20	70	60.00	2.097	12.50	0	26.64	3.81	12.70
18	BITX	47.67	19 Apr '24	14	48.00	1.342	4.90	90	100.00	2.461	52.00	0	119.36	3.80	56.90
19	BITX	47.67	19 Apr '24	14	53.00	1.337	3.20	12	100.00	2.461	52.00	0	115.80	3.80	55.20
20	BITX	47.67	19 Apr '24	14	50.00	1.335	4.50	96	100.00	2.461	52.00	0	118.52	3.80	56.50
21	BITX	47.67	19 Apr '24	14	52.00	1.335	3.50	16	100.00	2.461	52.00	0	116.43	3.80	55.50
22	BITX	47.67	19 Apr '24	14	59.00	1.330	1.85	0	100.00	2.461	52.00	0	112.96	3.79	53.85
23	BITX	47.67	19 Apr '24	14	65.00	1.330	1.10	17	100.00	2.461	52.00	0	111.39	3.79	53.10
24	BITX	47.67	19 Apr '24	14	49.00	1.310	4.50	13	100.00	2.461	52.00	0	118.52	3.77	56.50
25	BITX	47.67	19 Apr '24	14	100.00	1.939	0.30	62	70.00	1.826	22.80	0	48.46	3.76	23.10
26	BITX	47.67	16 Jan '26	651	48.00	1.336	33.00	0	85.00	2.411	63.00	3	201.38	3.75	96.00
27	BITX	47.67	19 Apr '24	14	47.00	1.276	5.40	7	100.00	2.461	52.00	0	120.41	3.74	57.40
28	BITX	47.67	16 Jan '26	651	50.00	1.318	32.50	0	85.00	2.411	63.00	3	200.34	3.73	95.50
29	BITX	47.67	19 Apr '24	14	54.00	1.261	2.80	18	100.00	2.461	52.00	0	114.96	3.72	54.80
30	BITX	47.67	16 Jan '26	651	60.00	1.443	31.50	0	75.00	2.275	54.00	0	179.36	3.72	85.50
31	BITX	47.67	19 Apr '24	14	95.00	1.891	0.40	0	70.00	1.826	22.80	0	48.67	3.72	23.20
32	BITX	47.67	19 Apr '24	14	100.00	1.939	0.30	62	75.00	1.773	27.70	0	58.74	3.71	28.00
33	BITX	47.67	16 Jan '26	651	65.00	1.294	31.00	0	85.00	2.411	63.00	3	197.19	3.71	94.00
34	BITX	47.67	16 Jan '26	651	49.00	1.276	33.00	0	85.00	2.411	63.00	3	201.38	3.69	96.00
35	BITX	47.67	12 Apr '24	7	70.00	1.579	0.25	12	60.00	2.097	12.50	0	26.75	3.68	12.75
36	BITX	47.67	16 Jan '26	651	80.00	1.400	30.00	50	75.00	2.275	54.00	0	176.21	3.68	84.00
37	BITX	47.67	19 Apr '24	14	95.00	1.891	0.40	0	75.00	1.773	27.70	0	58.95	3.66	28.10
38	BITX	47.67	16 Jan '26	651	55.00	1.252	31.90	0	85.00	2.411	63.00	3	199.08	3.66	94.90
39	BITX	47.67	16 Jan '26	651	47.00	1.240	33.00	0	85.00	2.411	63.00	3	201.38	3.65	96.00
40	BITX	47.67	16 Jan '26	651	85.00	1.377	28.80	11	75.00	2.275	54.00	0	173.69	3.65	82.80
41	BITX	47.67	19 Apr '24	14	90.00	1.826	0.40	0	70.00	1.826	22.80	0	48.67	3.65	23.20
42	BITX	47.67	12 Apr '24	7	65.00	1.369	0.35	25	70.00	2.274	22.20	0	47.30	3.64	22.55
43	BITX	47.67	16 Jan '26	651	48.00	1.336	33.00	0	75.00	2.275	54.00	0	182.50	3.61	87.00
44	BITX	47.67	19 Apr '24	14	90.00	1.826	0.40	0	75.00	1.773	27.70	0	58.95	3.60	28.10
45	BITX	47.67	16 Jan '26	651	50.00	1.318	32.50	0	75.00	2.275	54.00	0	181.46	3.59	86.50
46	BITX	47.67	19 Apr '24	14	85.00	1.761	0.45	1	70.00	1.826	22.80	0	48.77	3.59	23.25
47	BITX	47.67	16 Jan '26	651	65.00	1.294	31.00	0	75.00	2.275	54.00	0	178.31	3.57	85.00
48	BITX	47.67	17 Jan '25	287	90.00	1.656	19.00	1	85.00	1.911	54.50	0	154.19	3.57	73.50
49	BITX	47.67	12 Apr '24	7	60.00	1.286	0.50	256	70.00	2.274	22.20	0	47.62	3.56	22.70
50	BITX	47.67	16 Jan '26	651	49.00	1.276	33.00	0	75.00	2.275	54.00	0	182.50	3.55	87.00
51	BITX	47.67	19 Apr '24	14	100.00	1.939	0.30	62	65.00	1.601	18.10	0	38.60	3.54	18.40
52	BITX	47.67	19 Apr '24	14	85.00	1.761	0.45	1	75.00	1.773	27.70	0	59.05	3.53	28.15
53	BITX	47.67	16 Jan '26	651	55.00	1.252	31.90	0	75.00	2.275	54.00	0	180.20	3.53	85.90
54	BITX	47.67	16 Jan '26	651	60.00	1.443	31.50	0	50.00	2.079	32.50	0	134.26	3.52	64.00
55	BITX	47.67	16 Jan '26	651	47.00	1.240	33.00	0	75.00	2.275	54.00	0	182.50	3.52	87.00
56	BITX	47.67	17 Jan '25	287	70.00	1.603	21.90	0	85.00	1.911	54.50	0	160.27	3.51	76.40
57	BITX	47.67	20 Dec '24	259	80.00	1.621	19.30	0	90.00	1.892	58.00	0	162.16	3.51	77.30
58	BITX	47.67	17 Jan '25	287	90.00	1.656	19.00	1	100.00	1.854	68.00	0	182.50	3.51	87.00
59	BITX	47.67	20 Dec '24	259	100.00	1.617	17.20	13	90.00	1.892	58.00	0	157.75	3.51	75.20
60	BITX	47.67	17 Jan '25	287	100.00	1.595	18.30	46	85.00	1.911	54.50	0	152.72	3.51	72.80
61	BITX	47.67	20 Dec '24	259	80.00	1.621	19.30	0	100.00	1.883	66.50	0	179.99	3.50	85.80
62	BITX	47.67	17 Jan '25	287	95.00	1.585	19.10	0	85.00	1.911	54.50	0	154.39	3.50	73.60
63	BITX	47.67	19 Apr '24	14	95.00	1.891	0.40	0	65.00	1.601	18.10	0	38.81	3.49	18.50
64	BITX	47.67	17 May '24	42	95.00	1.771	2.70	0	55.00	1.720	13.00	0	32.93	3.49	15.70
65	BITX	47.67	20 Dec '24	259	95.00	1.593	17.70	0	90.00	1.892	58.00	0	158.80	3.48	75.70
66	BITX	47.67	12 Apr '24	7	49.50	1.206	2.45	284	70.00	2.274	22.20	0	51.71	3.48	24.65
67	BITX	47.67	16 Jan '26	651	80.00	1.400	30.00	50	50.00	2.079	32.50	0	131.11	3.48	62.50
68	BITX	47.67	20 Dec '24	259	95.00	1.593	17.70	0	100.00	1.883	66.50	0	176.63	3.48	84.20
69	BITX	47.67	16 Jan '26	651	75.00	1.397	30.50	59	50.00	2.079	32.50	0	132.16	3.48	63.00
70	BITX	47.67	17 Jan '25	287	90.00	1.656	19.00	1	60.00	1.816	34.00	0	111.18	3.47	53.00
71	BITX	47.67	19 Apr '24	14	100.00	1.939	0.30	62	60.00	1.530	13.60	4	29.16	3.47	13.90
72	BITX	47.67	16 Jan '26	651	60.00	1.443	31.50	0	47.00	2.024	30.00	0	129.01	3.47	61.50
73	BITX	47.67	12 Apr '24	7	65.00	1.369	0.35	25	60.00	2.097	12.50	0	26.96	3.47	12.85
74	BITX	47.67	17 Jan '25	287	75.00	1.554	21.20	0	85.00	1.911	54.50	0	158.80	3.47	75.70
75	BITX	47.67	12 Apr '24	7	55.00	1.192	1.00	1,276	70.00	2.274	22.20	0	48.67	3.47	23.20
76	BITX	47.67	20 Dec '24	259	90.00	1.583	18.20	0	100.00	1.883	66.50	0	177.68	3.47	84.70
77	BITX	47.67	20 Dec '24	259	85.00	1.572	18.70	0	90.00	1.892	58.00	0	160.90	3.46	76.70
78	BITX	47.67	17 Jan '25	287	55.00	1.548	24.20	1	85.00	1.911	54.50	0	165.09	3.46	78.70
79	BITX	47.67	20 Dec '24	259	75.00	1.568	20.00	0	90.00	1.892	58.00	0	163.62	3.46	78.00
80	BITX	47.67	17 Jan '25	287	70.00	1.603	21.90	0	100.00	1.854	68.00	0	188.59	3.46	89.90
81	BITX	47.67	12 Apr '24	7	48.00	1.183	3.40	81	70.00	2.274	22.20	0	53.70	3.46	25.60
82	BITX	47.67	16 Jan '26	651	85.00	1.377	28.80	11	50.00	2.079	32.50	0	128.59	3.46	61.30
83	BITX	47.67	20 Dec '24	259	85.00	1.572	18.70	0	100.00	1.883	66.50	0	178.73	3.45	85.20
84	BITX	47.67	20 Dec '24	259	75.00	1.568	20.00	0	100.00	1.883	66.50	0	181.46	3.45	86.50
85	BITX	47.67	20 Dec '24	259	50.00	1.556	24.10	1	90.00	1.892	58.00	0	172.23	3.45	82.10
86	BITX	47.67	20 Dec '24	259	56.00	1.555	22.90	0	90.00	1.892	58.00	0	169.71	3.45	80.90
87	BITX	47.67	20 Dec '24	259	55.00	1.554	23.10	0	90.00	1.892	58.00	0	170.13	3.45	81.10
88	BITX	47.67	17 Jan '25	287	50.00	1.532	25.20	13	85.00	1.911	54.50	0	167.19	3.44	79.70
89	BITX	47.67	12 Apr '24	7	52.00	1.168	1.65	94	70.00	2.274	22.20	0	50.03	3.44	23.85
90	BITX	47.67	17 Jan '25	287	90.00	1.656	19.00	1	70.00	1.786	42.00	0	127.96	3.44	61.00
91	BITX	47.67	20 Dec '24	259	70.00	1.549	20.60	0	90.00	1.892	58.00	0	164.88	3.44	78.60
92	BITX	47.67	17 Jan '25	287	90.00	1.656	19.00	1	75.00	1.785	46.00	0	136.35	3.44	65.00
93	BITX	47.67	20 Dec '24	259	80.00	1.621	19.30	0	95.00	1.818	62.50	0	171.60	3.44	81.80
94	BITX	47.67	20 Dec '24	259	50.00	1.556	24.10	1	100.00	1.883	66.50	0	190.06	3.44	90.60
95	BITX	47.67	17 Jan '25	287	95.00	1.585	19.10	0	100.00	1.854	68.00	0	182.71	3.44	87.10
96	BITX	47.67	20 Dec '24	259	56.00	1.555	22.90	0	100.00	1.883	66.50	0	187.54	3.44	89.40
97	BITX	47.67	20 Dec '24	259	80.00	1.621	19.30	0	47.00	1.815	23.00	0	88.74	3.44	42.30
98	BITX	47.67	20 Dec '24	259	55.00	1.554	23.10	0	100.00	1.883	66.50	0	187.96	3.44	89.60
99	BITX	47.67	20 Dec '24	259	60.00	1.544	22.20	0	90.00	1.892	58.00	0	168.24	3.44	80.20
100	BITX	47.67	20 Dec '24	259	100.00	1.617	17.20	13	95.00	1.818	62.50	0	167.19	3.44	79.70

<< Previous 1 2 3 4 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

options trading risk option trading risk preferred stock dividends stock calculator put call ratio indicator put call ratio chart online options calculator vertical spreads call options executive compensation and risk taking stock tickers options trading tutorial your investment portfolio options covered calls basics of stock trading what is stock ticker symbol the most volatile stocks stocks dividend option trading tutorial free

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.

Option Spread Screener Report Date: 04-05 04-04 04-03 04-02 04-01 03-29

Option Spread Screener Report Date: