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 February 4, 2021. 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 BB 12.15 33.2M 12 Feb '21 8 13.00 C 0.67 1,433 5.51 1.432 13.24%
2 BB 12.15 33.2M 5 Mar '21 29 12.50 C 1.66 98 13.66 1.402 19.16%
3 BB 12.15 33.2M 12 Mar '21 36 13.00 C 1.67 68 13.74 1.401 24.05%
4 BB 12.15 33.2M 12 Feb '21 8 12.50 C 0.84 865 6.91 1.397 10.52%
5 BB 12.15 33.2M 19 Mar '21 43 13.00 C 1.92 1,328 15.80 1.390 27.08%
6 BB 12.15 33.2M 12 Mar '21 36 12.00 C 2.00 178 15.23 1.389 18.23%
7 BB 12.15 33.2M 5 Mar '21 29 11.50 C 2.06 37 11.60 1.387 13.97%
8 BB 12.15 33.2M 12 Feb '21 8 12.00 C 1.03 2,860 7.24 1.381 7.91%
9 BB 12.15 33.2M 19 Feb '21 15 13.00 C 0.97 1,443 7.98 1.376 16.28%
10 BB 12.15 33.2M 26 Feb '21 22 12.50 C 1.41 67 11.60 1.364 16.39%
11 BB 12.15 33.2M 26 Feb '21 22 13.00 C 1.24 71 10.21 1.363 19.16%
12 BB 12.15 33.2M 12 Feb '21 8 11.50 C 1.27 434 5.10 1.363 5.70%
13 BB 12.15 33.2M 26 Feb '21 22 12.00 C 1.60 365 11.93 1.362 13.74%
14 BB 12.15 33.2M 19 Feb '21 15 12.50 C 1.14 849 9.38 1.356 13.53%
15 BB 12.15 33.2M 5 Mar '21 29 13.00 C 1.45 62 11.93 1.356 21.50%
16 BB 12.15 33.2M 19 Feb '21 15 11.50 C 1.58 176 7.65 1.352 8.80%
17 BB 12.15 33.2M 19 Mar '21 43 12.00 C 2.28 1,245 17.53 1.351 21.58%
18 BB 12.15 33.2M 19 Feb '21 15 12.00 C 1.34 1,506 9.79 1.349 11.01%
19 BB 12.15 33.2M 5 Mar '21 29 12.00 C 1.84 443 13.91 1.344 16.39%
20 BB 12.15 33.2M 26 Feb '21 22 11.50 C 1.84 25 9.79 1.334 11.54%
21 BB 12.15 33.2M 18 Jun '21 134 13.00 C 3.15 216 25.93 1.232 44.44%
22 BB 12.15 33.2M 18 Jun '21 134 12.00 C 3.45 344 27.16 1.217 37.93%
23 BB 12.15 33.2M 17 Sep '21 225 12.00 C 4.20 76 33.33 1.152 50.94%
24 BB 12.15 33.2M 17 Sep '21 225 13.00 C 3.85 898 31.69 1.145 56.63%
25 BB 12.15 33.2M 21 Jan '22 351 12.50 C 4.85 754 39.92 1.115 71.23%
26 BB 12.15 33.2M 20 Jan '23 715 12.00 C 6.60 89 53.09 1.094 116.22%
27 BB 12.15 33.2M 5 Feb '21 1 11.50 C 0.78 1,622 1.07 1.050 1.14%
28 BB 12.15 33.2M 5 Feb '21 1 12.50 C 0.24 6,636 1.98 1.050 4.95%
29 BB 12.15 33.2M 5 Feb '21 1 12.00 C 0.44 6,555 2.39 1.050 2.48%
30 BB 12.15 33.2M 5 Feb '21 1 13.00 C 0.14 4,961 1.15 1.050 8.24%
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.