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 January 11, 2023. 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 3.49 219.5M 13 Jan '23 2 4.00 C 0.27 39,697 7.74 5.185 24.22%
2 BBBY 3.49 219.5M 13 Jan '23 2 3.50 C 0.45 39,368 12.89 4.575 15.13%
3 BBBY 3.49 219.5M 20 Jan '23 9 4.00 C 0.60 23,426 17.19 3.820 38.41%
4 BBBY 3.49 219.5M 20 Jan '23 9 3.50 C 0.78 19,156 22.35 3.658 29.15%
5 BBBY 3.49 219.5M 13 Jan '23 2 3.00 C 0.60 70,310 3.15 3.631 3.81%
6 BBBY 3.49 219.5M 20 Jan '23 9 3.00 C 0.97 19,126 13.75 3.508 19.05%
7 BBBY 3.49 219.5M 27 Jan '23 16 4.00 C 0.75 6,421 21.49 3.279 45.99%
8 BBBY 3.49 219.5M 27 Jan '23 16 3.50 C 0.85 8,760 24.36 3.156 32.58%
9 BBBY 3.49 219.5M 27 Jan '23 16 2.50 C 1.20 1,834 6.02 3.094 9.17%
10 BBBY 3.49 219.5M 3 Feb '23 23 3.50 C 0.92 709 26.36 3.012 36.19%
11 BBBY 3.49 219.5M 27 Jan '23 16 3.00 C 1.02 7,243 15.19 2.971 21.46%
12 BBBY 3.49 219.5M 3 Feb '23 23 3.00 C 1.03 1,210 15.47 2.745 21.95%
13 BBBY 3.49 219.5M 3 Feb '23 23 4.00 C 0.76 601 21.78 2.735 46.52%
14 BBBY 3.49 219.5M 10 Feb '23 30 3.50 C 1.01 427 28.94 2.718 41.13%
15 BBBY 3.49 219.5M 3 Feb '23 23 2.50 C 1.21 776 6.30 2.702 9.65%
16 BBBY 3.49 219.5M 10 Feb '23 30 4.00 C 0.79 211 22.64 2.687 48.15%
17 BBBY 3.49 219.5M 10 Feb '23 30 3.00 C 1.11 746 17.77 2.668 26.05%
18 BBBY 3.49 219.5M 20 Jan '23 9 2.50 C 1.06 7,012 2.01 2.646 2.88%
19 BBBY 3.49 219.5M 17 Feb '23 37 4.00 C 0.95 5,325 27.22 2.627 57.48%
20 BBBY 3.49 219.5M 24 Feb '23 44 3.50 C 1.11 195 31.81 2.570 47.06%
21 BBBY 3.49 219.5M 24 Feb '23 44 4.00 C 0.96 436 27.51 2.505 58.10%
22 BBBY 3.49 219.5M 10 Feb '23 30 2.50 C 1.37 285 10.89 2.400 17.92%
23 BBBY 3.49 219.5M 17 Mar '23 65 4.00 C 1.15 560 32.95 2.365 70.94%
24 BBBY 3.49 219.5M 17 Feb '23 37 3.00 C 1.15 6,694 18.91 2.322 28.21%
25 BBBY 3.49 219.5M 24 Feb '23 44 3.00 C 1.18 1,409 19.77 2.251 29.87%
26 BBBY 3.49 219.5M 17 Mar '23 65 3.00 C 1.35 1,367 24.64 2.198 40.19%
27 BBBY 3.49 219.5M 24 Feb '23 44 2.50 C 1.36 322 10.60 2.097 17.37%
28 BBBY 3.49 219.5M 21 Apr '23 100 4.00 C 1.11 617 31.81 1.845 68.07%
29 BBBY 3.49 219.5M 21 Apr '23 100 3.00 C 1.44 1,468 27.22 1.811 46.34%
30 BBBY 3.49 219.5M 19 May '23 128 3.00 C 1.42 283 26.65 1.770 44.93%
31 BBBY 3.49 219.5M 16 Jun '23 156 4.00 C 1.20 141 34.38 1.721 74.67%
32 BBBY 3.49 219.5M 19 May '23 128 4.00 C 1.17 62 33.52 1.667 72.41%
33 BBBY 3.49 219.5M 13 Jan '23 2 2.50 C 0.97 26,159 -0.57 1.522 -0.79%
34 BBBY 3.49 219.5M 16 Jun '23 156 3.00 C 1.34 438 24.36 1.517 39.53%
35 BBBY 3.49 219.5M 18 Aug '23 219 3.00 C 1.48 362 28.37 1.411 49.25%
36 BBBY 3.49 219.5M 18 Aug '23 219 4.00 C 1.25 108 35.82 1.374 78.57%
37 BBBY 3.49 219.5M 19 Jan '24 373 4.00 C 1.50 151 42.98 1.283 101.01%
38 BBBY 3.49 219.5M 19 Jan '24 373 3.00 C 1.50 871 28.94 1.044 50.75%
39 BBBY 3.49 219.5M 17 Jan '25 737 4.00 C 1.25 88 35.82 0.793 78.57%
40 BBBY 3.49 219.5M 17 Jan '25 737 3.00 C 1.46 70 27.79 0.568 47.78%
41 BBBY 3.49 219.5M 20 Jun '25 891 4.00 C 1.00 10 28.65 0.521 60.64%
42 BBBY 3.49 219.5M 20 Jun '25 891 3.00 C 1.46 281 27.79 0.444 47.78%
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.