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 3, 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 BBW 5.18 505K 19 Feb '21 16 2.50 C 2.75 1,187 1.35 2.908 2.88%
2 BBW 5.18 505K 19 Feb '21 16 10.00 C 0.15 121 2.90 2.467 98.81%
3 BBW 5.18 505K 19 Mar '21 44 10.00 C 0.45 6 8.69 2.212 111.42%
4 BBW 5.18 505K 19 Feb '21 16 7.50 C 0.25 351 4.83 2.096 52.13%
5 BBW 5.18 505K 19 Mar '21 44 7.50 C 0.70 53 13.51 1.946 67.41%
6 BBW 5.18 505K 19 Feb '21 16 5.00 C 0.70 223 10.04 1.790 11.61%
7 BBW 5.18 505K 19 Mar '21 44 5.00 C 1.15 129 18.73 1.665 24.07%
8 BBW 5.18 505K 18 Jun '21 135 10.00 C 0.65 1 12.55 1.456 120.75%
9 BBW 5.18 505K 18 Jun '21 135 7.50 C 0.95 23 18.34 1.391 77.30%
10 BBW 5.18 505K 18 Jun '21 135 5.00 C 1.45 28 24.52 1.338 34.05%
11 BBW 5.18 505K 17 Sep '21 226 7.50 C 1.20 16 23.17 1.322 88.44%
12 BBW 5.18 505K 17 Sep '21 226 2.50 C 2.65 5 -0.58 1.223 -1.19%
13 BBW 5.18 505K 17 Sep '21 226 10.00 C 0.85 3 16.41 1.220 130.95%
14 BBW 5.18 505K 18 Jun '21 135 2.50 C 2.50 0 -3.47 1.219 -6.72%
15 BBW 5.18 505K 17 Sep '21 226 5.00 C 1.65 10 28.38 1.214 41.64%
16 BBW 5.18 505K 19 Mar '21 44 2.50 C 2.35 0 -6.37 1.132 -11.66%
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.