Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 April 16, 2024. 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 BILI 10.99 3.9M 10 May '24 24 10.00 C 1.29 0 2.73 0.880 3.09%
2 BILI 10.99 3.9M 19 Apr '24 3 11.50 C 0.12 516 1.09 0.794 5.80%
3 BILI 10.99 3.9M 3 May '24 17 10.00 C 0.61 0 -3.46 0.718 -3.66%
4 BILI 10.99 3.9M 19 Apr '24 3 11.00 C 0.27 466 2.46 0.717 2.61%
5 BILI 10.99 3.9M 21 Jun '24 66 10.00 C 1.80 4 7.37 0.704 8.81%
6 BILI 10.99 3.9M 21 Jun '24 66 11.00 C 1.29 118 11.74 0.698 13.40%
7 BILI 10.99 3.9M 17 Jan '25 276 10.00 C 3.05 9 18.74 0.694 25.94%
8 BILI 10.99 3.9M 19 Jul '24 94 10.00 C 2.00 13 9.19 0.685 11.23%
9 BILI 10.99 3.9M 19 Jul '24 94 11.00 C 1.50 19 13.65 0.679 15.91%
10 BILI 10.99 3.9M 20 Sep '24 157 10.00 C 2.32 8 12.10 0.672 15.34%
11 BILI 10.99 3.9M 26 Apr '24 10 11.50 C 0.27 70 2.46 0.665 7.28%
12 BILI 10.99 3.9M 20 Sep '24 157 11.00 C 1.86 0 16.92 0.664 20.48%
13 BILI 10.99 3.9M 18 Oct '24 185 10.00 C 2.40 0 12.83 0.655 16.41%
14 BILI 10.99 3.9M 26 Apr '24 10 10.50 C 0.74 41 2.27 0.655 2.44%
15 BILI 10.99 3.9M 26 Apr '24 10 11.00 C 0.46 236 4.19 0.654 4.46%
16 BILI 10.99 3.9M 17 May '24 31 11.00 C 0.82 407 7.46 0.653 8.16%
17 BILI 10.99 3.9M 18 Oct '24 185 11.00 C 1.95 0 17.74 0.652 21.68%
18 BILI 10.99 3.9M 10 May '24 24 11.50 C 0.50 204 4.55 0.650 9.63%
19 BILI 10.99 3.9M 3 May '24 17 11.50 C 0.39 83 3.55 0.648 8.49%
20 BILI 10.99 3.9M 10 May '24 24 10.50 C 0.53 1 0.36 0.634 0.38%
21 BILI 10.99 3.9M 16 Jan '26 640 10.00 C 4.30 0 30.12 0.610 49.48%
22 BILI 10.99 3.9M 10 May '24 24 11.00 C 0.57 2 5.19 0.586 5.57%
23 BILI 10.99 3.9M 24 May '24 38 10.50 C 0.88 0 3.55 0.563 3.86%
24 BILI 10.99 3.9M 26 Apr '24 10 10.00 C 0.93 0 -0.55 0.539 -0.60%
25 BILI 10.99 3.9M 3 May '24 17 10.50 C 0.65 2 1.46 0.525 1.55%
26 BILI 10.99 3.9M 19 Apr '24 3 10.00 C 0.70 10 -2.64 0.518 -2.82%
27 BILI 10.99 3.9M 19 Apr '24 3 10.50 C 0.26 5 -2.09 0.488 -2.14%
28 BILI 10.99 3.9M 24 May '24 38 10.00 C 0.79 0 -1.82 0.436 -1.96%
29 BILI 10.99 3.9M 3 May '24 17 11.00 C 0.12 5 1.09 0.396 1.20%
30 BILI 10.99 3.9M 17 May '24 31 10.00 C 0.83 0 -1.46 0.392 -1.57%
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.