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 4, 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 BBAI 1.93 6.2M 12 Apr '24 8 1.00 C 0.45 4 -24.87 5.356 -32.43%
2 BBAI 1.93 6.2M 19 Apr '24 15 1.00 C 0.70 0 -11.92 3.187 -18.70%
3 BBAI 1.93 6.2M 17 May '24 43 1.00 C 0.85 0 -4.15 3.139 -7.41%
4 BBAI 1.93 6.2M 12 Apr '24 8 1.50 C 0.40 12 -1.55 2.212 -1.96%
5 BBAI 1.93 6.2M 26 Apr '24 22 1.50 C 0.20 1 -11.92 2.074 -13.29%
6 BBAI 1.93 6.2M 17 May '24 43 1.50 C 0.55 120 6.22 1.679 8.70%
7 BBAI 1.93 6.2M 21 Jun '24 78 2.00 C 0.35 92 18.13 1.617 26.58%
8 BBAI 1.93 6.2M 10 May '24 36 2.50 C 0.05 35 2.59 1.470 32.98%
9 BBAI 1.93 6.2M 21 Jun '24 78 1.50 C 0.55 0 6.22 1.460 8.70%
10 BBAI 1.93 6.2M 20 Sep '24 169 1.50 C 0.65 2 11.40 1.450 17.19%
11 BBAI 1.93 6.2M 12 Apr '24 8 2.50 C  0 37 0.00 1.433 29.53%
12 BBAI 1.93 6.2M 26 Apr '24 22 2.50 C 0.05 95 2.59 1.414 32.98%
13 BBAI 1.93 6.2M 21 Jun '24 78 2.50 C 0.25 125 12.95 1.411 48.81%
14 BBAI 1.93 6.2M 12 Apr '24 8 2.00 C 0.10 247 5.18 1.359 9.29%
15 BBAI 1.93 6.2M 19 Apr '24 15 1.50 C 0.40 34 -1.55 1.352 -1.96%
16 BBAI 1.93 6.2M 10 May '24 36 1.50 C 0.50 5 3.63 1.340 4.90%
17 BBAI 1.93 6.2M 17 Jan '25 288 1.50 C 0.90 8 24.35 1.327 45.63%
18 BBAI 1.93 6.2M 17 May '24 43 2.50 C 0.15 58 7.77 1.324 40.45%
19 BBAI 1.93 6.2M 26 Apr '24 22 2.00 C 0.15 31 7.77 1.322 12.36%
20 BBAI 1.93 6.2M 3 May '24 29 2.00 C 0.15 5 7.77 1.290 12.36%
21 BBAI 1.93 6.2M 17 May '24 43 2.00 C 0.30 95 15.54 1.286 22.70%
22 BBAI 1.93 6.2M 20 Sep '24 169 2.50 C 0.45 10 23.32 1.284 68.92%
23 BBAI 1.93 6.2M 17 Jan '25 288 1.00 C 1.05 0 6.22 1.280 13.64%
24 BBAI 1.93 6.2M 20 Sep '24 169 2.00 C 0.60 4 31.09 1.260 50.38%
25 BBAI 1.93 6.2M 20 Sep '24 169 1.00 C 1.00 90 3.63 1.236 7.53%
26 BBAI 1.93 6.2M 16 Jan '26 652 1.50 C 0.90 8 24.35 1.235 45.63%
27 BBAI 1.93 6.2M 3 May '24 29 2.50 C 0.05 10 2.59 1.231 32.98%
28 BBAI 1.93 6.2M 17 Jan '25 288 2.00 C 0.70 26 36.27 1.230 62.60%
29 BBAI 1.93 6.2M 17 Jan '25 288 2.50 C 0.65 27 33.68 1.229 95.31%
30 BBAI 1.93 6.2M 16 Jan '26 652 2.00 C 1.05 27 54.40 1.209 127.27%
31 BBAI 1.93 6.2M 19 Apr '24 15 2.50 C  0 117 0.00 1.208 29.53%
32 BBAI 1.93 6.2M 3 May '24 29 1.50 C 0.35 0 -4.15 1.159 -5.06%
33 BBAI 1.93 6.2M 10 May '24 36 2.00 C 0.15 9 7.77 1.157 12.36%
34 BBAI 1.93 6.2M 19 Apr '24 15 2.00 C 0.10 358 5.18 1.153 9.29%
35 BBAI 1.93 6.2M 5 Apr '24 1 1.50 C 0.35 5 -4.15 1.108 -5.06%
36 BBAI 1.93 6.2M 5 Apr '24 1 1.00 C  0 0 -48.19 1.108 -48.19%
37 BBAI 1.93 6.2M 5 Apr '24 1 2.00 C  0 316 0.00 1.108 3.63%
38 BBAI 1.93 6.2M 5 Apr '24 1 2.50 C  0 34 0.00 1.108 29.53%
39 BBAI 1.93 6.2M 16 Jan '26 652 2.50 C 0.90 5 46.63 1.042 142.72%
40 BBAI 1.93 6.2M 16 Jan '26 652 1.00 C 1.30 0 19.17 1.036 58.73%
41 BBAI 1.93 6.2M 21 Jun '24 78 1.00 C 0.90 2 -1.55 0.953 -2.91%
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.