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 September 24, 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 BBIG 6.32 43.0M 1 Oct '21 7 7.00 C 0.45 6,289 7.12 2.110 19.25%
2 BBIG 6.32 43.0M 1 Oct '21 7 6.50 C 0.60 5,280 9.49 2.015 13.64%
3 BBIG 6.32 43.0M 8 Oct '21 14 7.00 C 0.70 828 11.08 1.993 24.56%
4 BBIG 6.32 43.0M 15 Oct '21 21 7.00 C 0.90 2,209 14.24 1.958 29.15%
5 BBIG 6.32 43.0M 8 Oct '21 14 6.50 C 0.80 968 12.66 1.923 17.75%
6 BBIG 6.32 43.0M 22 Oct '21 28 7.00 C 1.00 382 15.82 1.875 31.58%
7 BBIG 6.32 43.0M 15 Oct '21 21 6.50 C 1.00 2,127 15.82 1.871 22.18%
8 BBIG 6.32 43.0M 1 Oct '21 7 5.50 C 1.00 1,109 2.85 1.856 3.38%
9 BBIG 6.32 43.0M 8 Oct '21 14 6.00 C 0.95 813 9.97 1.840 11.73%
10 BBIG 6.32 43.0M 5 Nov '21 42 7.00 C 1.15 62 18.20 1.813 35.40%
11 BBIG 6.32 43.0M 8 Oct '21 14 5.50 C 1.20 82 6.01 1.801 7.42%
12 BBIG 6.32 43.0M 1 Oct '21 7 6.00 C 0.75 5,592 6.80 1.787 7.72%
13 BBIG 6.32 43.0M 22 Oct '21 28 5.50 C 1.45 58 9.97 1.772 12.94%
14 BBIG 6.32 43.0M 29 Oct '21 35 7.00 C 1.05 172 16.61 1.767 32.83%
15 BBIG 6.32 43.0M 22 Oct '21 28 6.50 C 1.10 411 17.41 1.765 24.52%
16 BBIG 6.32 43.0M 22 Oct '21 28 6.00 C 1.25 619 14.72 1.756 18.34%
17 BBIG 6.32 43.0M 29 Oct '21 35 6.50 C 1.25 391 19.78 1.742 28.21%
18 BBIG 6.32 43.0M 15 Oct '21 21 6.00 C 1.15 4,606 13.13 1.721 16.05%
19 BBIG 6.32 43.0M 5 Nov '21 42 6.50 C 1.25 77 19.78 1.693 28.21%
20 BBIG 6.32 43.0M 15 Oct '21 21 5.50 C 1.35 410 8.39 1.664 10.66%
21 BBIG 6.32 43.0M 5 Nov '21 42 5.50 C 1.60 39 12.34 1.648 16.53%
22 BBIG 6.32 43.0M 19 Nov '21 56 7.00 C 1.30 502 20.57 1.631 39.44%
23 BBIG 6.32 43.0M 5 Nov '21 42 6.00 C 1.45 262 17.88 1.621 23.20%
24 BBIG 6.32 43.0M 29 Oct '21 35 5.50 C 1.55 311 11.55 1.584 15.30%
25 BBIG 6.32 43.0M 19 Nov '21 56 6.00 C 1.60 1,088 20.25 1.539 27.12%
26 BBIG 6.32 43.0M 21 Jan '22 119 6.00 C 1.70 1,346 21.84 1.226 29.87%
27 BBIG 6.32 43.0M 21 Jan '22 119 5.50 C 1.75 187 14.72 1.171 20.35%
28 BBIG 6.32 43.0M 14 Apr '22 202 7.00 C 1.75 23 27.69 1.133 53.17%
29 BBIG 6.32 43.0M 14 Apr '22 202 6.00 C 1.90 364 25.00 1.028 35.75%
30 BBIG 6.32 43.0M 14 Apr '22 202 5.50 C 1.60 2 12.34 0.905 16.53%
31 BBIG 6.32 43.0M 16 Dec '22 448 7.00 C 1.95 5 30.85 0.801 60.18%
32 BBIG 6.32 43.0M 16 Dec '22 448 5.50 C 2.25 24 22.63 0.766 35.14%
33 BBIG 6.32 43.0M 20 Jan '23 483 5.50 C 2.25 31 22.63 0.705 35.14%
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.