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 BANC 14.63 1.3M 18 Oct '24 196 10.00 C 3.40 0 -8.41 3.632 -10.95%
2 BANC 14.63 1.3M 17 May '24 42 12.50 C 2.30 0 1.16 1.220 1.38%
3 BANC 14.63 1.3M 21 Jun '24 77 10.00 C 4.50 0 -0.89 1.050 -1.28%
4 BANC 14.63 1.3M 19 Apr '24 14 10.00 C 4.50 0 -0.89 0.970 -1.28%
5 BANC 14.63 1.3M 19 Apr '24 14 12.50 C 2.10 0 -0.21 0.867 -0.24%
6 BANC 14.63 1.3M 19 Jul '24 105 10.00 C 4.50 0 -0.89 0.713 -1.28%
7 BANC 14.63 1.3M 19 Apr '24 14 17.50 C  0 0 0.00 0.517 19.62%
8 BANC 14.63 1.3M 20 Dec '24 259 10.00 C 4.30 1 -2.26 0.498 -3.19%
9 BANC 14.63 1.3M 21 Jun '24 77 12.50 C 2.50 0 2.53 0.498 3.05%
10 BANC 14.63 1.3M 19 Jul '24 105 12.50 C 2.65 0 3.55 0.473 4.34%
11 BANC 14.63 1.3M 18 Oct '24 196 12.50 C 3.10 0 6.63 0.462 8.41%
12 BANC 14.63 1.3M 17 May '24 42 15.00 C 0.70 5 4.78 0.459 7.68%
13 BANC 14.63 1.3M 20 Dec '24 259 12.50 C 3.30 0 8.00 0.457 10.33%
14 BANC 14.63 1.3M 20 Dec '24 259 15.00 C 2.00 0 13.67 0.443 18.76%
15 BANC 14.63 1.3M 21 Jun '24 77 15.00 C 0.90 1 6.15 0.440 9.25%
16 BANC 14.63 1.3M 18 Oct '24 196 15.00 C 1.65 0 11.28 0.437 15.56%
17 BANC 14.63 1.3M 18 Oct '24 196 17.50 C 0.65 0 4.44 0.437 25.18%
18 BANC 14.63 1.3M 19 Jul '24 105 15.00 C 1.10 0 7.52 0.427 10.86%
19 BANC 14.63 1.3M 17 May '24 42 17.50 C 0.05 0 0.34 0.415 20.03%
20 BANC 14.63 1.3M 19 Apr '24 14 15.00 C 0.30 10 2.05 0.408 4.68%
21 BANC 14.63 1.3M 20 Dec '24 259 17.50 C 1.05 0 7.18 0.395 28.87%
22 BANC 14.63 1.3M 19 Jul '24 105 17.50 C 0.30 0 2.05 0.390 22.12%
23 BANC 14.63 1.3M 21 Jun '24 77 17.50 C 0.15 10 1.03 0.379 20.86%
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.