
Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

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 November 14, 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)
#	Stock	Stock Price	Stock Volume	Expiry	Days	Strike	P/C	Price	Volume	Time Value % of Stock	Implied Volatility	ROI (If called)

1	BGFV	5.44	269K	17 Nov '23	3	10.00	C	0	0	0.00	3.389	83.82%
2	BGFV	5.44	269K	17 Nov '23	3	2.50	C	2.75	0	-3.49	2.921	-7.06%
3	BGFV	5.44	269K	17 Nov '23	3	7.50	C	0	2	0.00	2.219	37.87%
4	BGFV	5.44	269K	17 Jan '25	430	2.50	C	2.45	0	-9.01	1.270	-16.39%
5	BGFV	5.44	269K	15 Dec '23	31	10.00	C	0	0	0.00	1.093	83.82%
6	BGFV	5.44	269K	19 Jan '24	66	10.00	C	0	0	0.00	0.771	83.82%
7	BGFV	5.44	269K	15 Dec '23	31	7.50	C	0	1	0.00	0.664	37.87%
8	BGFV	5.44	269K	17 Nov '23	3	5.00	C	0.40	0	-0.74	0.642	-0.79%
9	BGFV	5.44	269K	19 Apr '24	157	10.00	C	0	0	0.00	0.633	83.82%
10	BGFV	5.44	269K	19 Jan '24	66	7.50	C	0	53	0.00	0.529	37.87%
11	BGFV	5.44	269K	19 Apr '24	157	2.50	C	2.70	0	-4.41	0.517	-8.76%
12	BGFV	5.44	269K	19 Apr '24	157	7.50	C	0.10	45	1.84	0.510	40.45%
13	BGFV	5.44	269K	17 Jan '25	430	10.00	C	0.15	0	2.76	0.411	89.04%
14	BGFV	5.44	269K	17 Jan '25	430	7.50	C	0.10	20	1.84	0.396	40.45%
15	BGFV	5.44	269K	19 Apr '24	157	5.00	C	0.55	20	2.02	0.391	2.25%
16	BGFV	5.44	269K	17 Jan '25	430	5.00	C	0.65	0	3.86	0.313	4.38%
17	BGFV	5.44	269K	19 Jan '24	66	5.00	C	0.50	1	1.10	0.303	1.21%
18	BGFV	5.44	269K	15 Dec '23	31	5.00	C	0.40	6	-0.74	0.280	-0.79%

Go to the old report

Data Provided by HistoricalOptionData.com

dividend stock screener put call spread volatility stock market volatility of stock volume of stock call strike price put bear spread volatility chart company stock symbol list call option strike price historical options prices volatility historical data high interest stocks butterfly options spread ticker symbols lookup risk of trading option volume data diagonal call spread stock market advice low risk stocks to invest in option greeks calculator

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.