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 2, 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 BBBY 25.38 21.3M 5 Feb '21 3 25.00 C 1.66 6,625 5.04 1.689 5.40%
2 BBBY 25.38 21.3M 5 Feb '21 3 26.00 C 1.21 1,983 4.77 1.670 7.57%
3 BBBY 25.38 21.3M 12 Feb '21 10 25.00 C 2.14 153 6.93 1.304 7.57%
4 BBBY 25.38 21.3M 12 Feb '21 10 26.00 C 1.75 95 6.90 1.270 10.03%
5 BBBY 25.38 21.3M 5 Mar '21 31 26.00 C 1.72 5 6.78 1.161 9.89%
6 BBBY 25.38 21.3M 5 Mar '21 31 25.50 C 2.41 1 9.50 1.124 11.01%
7 BBBY 25.38 21.3M 26 Feb '21 24 25.50 C 2.60 4 10.24 1.102 11.94%
8 BBBY 25.38 21.3M 19 Feb '21 17 26.00 C 1.98 299 7.80 1.096 11.11%
9 BBBY 25.38 21.3M 26 Feb '21 24 24.50 C 2.58 3 6.70 1.092 7.46%
10 BBBY 25.38 21.3M 19 Feb '21 17 24.50 C 2.64 12 6.93 1.078 7.74%
11 BBBY 25.38 21.3M 19 Feb '21 17 25.50 C 2.17 662 8.55 1.075 9.87%
12 BBBY 25.38 21.3M 19 Feb '21 17 25.00 C 2.42 4,156 8.04 1.074 8.89%
13 BBBY 25.38 21.3M 5 Mar '21 31 25.00 C 2.54 3 8.51 1.065 9.46%
14 BBBY 25.38 21.3M 26 Feb '21 24 26.00 C 2.30 14 9.06 1.059 12.65%
15 BBBY 25.38 21.3M 26 Feb '21 24 25.00 C 2.73 45 9.26 1.049 10.38%
16 BBBY 25.38 21.3M 12 Mar '21 38 25.00 C 3.10 1 10.72 0.993 12.21%
17 BBBY 25.38 21.3M 19 Mar '21 45 26.00 C 3.00 261 11.82 0.978 16.18%
18 BBBY 25.38 21.3M 21 May '21 108 26.00 C 4.75 91 18.72 0.975 26.03%
19 BBBY 25.38 21.3M 21 May '21 108 25.00 C 5.20 168 18.99 0.973 23.89%
20 BBBY 25.38 21.3M 19 Mar '21 45 25.00 C 3.45 1,537 12.10 0.941 14.00%
21 BBBY 25.38 21.3M 20 Aug '21 199 25.00 C 6.45 54 23.92 0.936 32.07%
22 BBBY 25.38 21.3M 20 Aug '21 199 26.00 C 6.20 6 24.43 0.895 35.56%
23 BBBY 25.38 21.3M 21 Jan '22 353 25.00 C 7.65 304 28.64 0.866 41.00%
24 BBBY 25.38 21.3M 20 Jan '23 717 25.00 C 10.85 6 41.25 0.857 72.06%
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.