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 November 13, 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 BILL 89.67 2.7M 15 Nov '24 2 95.00 C 0.15 401 0.17 0.651 6.12%
2 BILL 89.67 2.7M 20 Jun '25 219 85.00 C 17.20 3 13.97 0.545 17.29%
3 BILL 89.67 2.7M 16 May '25 184 95.00 C 10.60 1 11.82 0.545 20.15%
4 BILL 89.67 2.7M 16 May '25 184 85.00 C 16.10 1 12.75 0.545 15.54%
5 BILL 89.67 2.7M 16 May '25 184 90.00 C 13.70 0 15.28 0.542 18.47%
6 BILL 89.67 2.7M 15 Nov '24 2 90.00 C 0.80 414 0.89 0.539 1.27%
7 BILL 89.67 2.7M 21 Feb '25 100 85.00 C 12.10 62 8.29 0.536 9.58%
8 BILL 89.67 2.7M 20 Jun '25 219 90.00 C 14.60 3 16.28 0.535 19.89%
9 BILL 89.67 2.7M 21 Feb '25 100 90.00 C 9.70 30 10.82 0.531 12.54%
10 BILL 89.67 2.7M 20 Jun '25 219 95.00 C 12.70 1 14.16 0.530 23.42%
11 BILL 89.67 2.7M 21 Feb '25 100 95.00 C 7.70 31 8.59 0.529 15.90%
12 BILL 89.67 2.7M 22 Nov '24 9 85.00 C 5.40 1 0.81 0.516 0.87%
13 BILL 89.67 2.7M 16 Jan '26 429 95.00 C 19.00 7 21.19 0.506 34.43%
14 BILL 89.67 2.7M 16 Jan '26 429 85.00 C 23.40 0 20.89 0.505 28.26%
15 BILL 89.67 2.7M 16 Jan '26 429 90.00 C 21.10 0 23.53 0.500 31.25%
16 BILL 89.67 2.7M 22 Nov '24 9 95.00 C 0.90 25 1.00 0.494 7.02%
17 BILL 89.67 2.7M 6 Dec '24 23 85.00 C 6.50 0 2.04 0.480 2.20%
18 BILL 89.67 2.7M 13 Dec '24 30 95.00 C 2.40 8 2.68 0.475 8.86%
19 BILL 89.67 2.7M 22 Nov '24 9 90.00 C 2.45 65 2.73 0.473 3.19%
20 BILL 89.67 2.7M 29 Nov '24 16 85.00 C 4.70 0 0.03 0.459 0.04%
21 BILL 89.67 2.7M 20 Dec '24 37 95.00 C 2.90 25 3.23 0.450 9.48%
22 BILL 89.67 2.7M 20 Dec '24 37 90.00 C 4.80 1,191 5.35 0.447 6.04%
23 BILL 89.67 2.7M 6 Dec '24 23 95.00 C 1.90 33 2.12 0.446 8.24%
24 BILL 89.67 2.7M 20 Dec '24 37 85.00 C 7.50 4 3.16 0.446 3.44%
25 BILL 89.67 2.7M 13 Dec '24 30 90.00 C 4.20 30 4.68 0.443 5.30%
26 BILL 89.67 2.7M 29 Nov '24 16 95.00 C 1.25 12 1.39 0.440 7.44%
27 BILL 89.67 2.7M 6 Dec '24 23 90.00 C 3.70 43 4.13 0.440 4.69%
28 BILL 89.67 2.7M 27 Dec '24 44 95.00 C 3.10 1 3.46 0.434 9.74%
29 BILL 89.67 2.7M 13 Dec '24 30 85.00 C 6.70 0 2.26 0.431 2.45%
30 BILL 89.67 2.7M 17 Jan '25 65 90.00 C 6.20 191 6.91 0.430 7.82%
31 BILL 89.67 2.7M 17 Jan '25 65 95.00 C 4.30 224 4.80 0.430 11.28%
32 BILL 89.67 2.7M 27 Dec '24 44 85.00 C 7.60 0 3.27 0.430 3.57%
33 BILL 89.67 2.7M 27 Dec '24 44 90.00 C 5.00 10 5.58 0.429 6.30%
34 BILL 89.67 2.7M 29 Nov '24 16 90.00 C 3.00 71 3.35 0.426 3.84%
35 BILL 89.67 2.7M 15 Jan '27 793 95.00 C 27.30 0 30.44 0.421 52.32%
36 BILL 89.67 2.7M 15 Jan '27 793 85.00 C 31.30 0 29.70 0.418 45.62%
37 BILL 89.67 2.7M 17 Jan '25 65 85.00 C 7.30 40 2.93 0.402 3.19%
38 BILL 89.67 2.7M 15 Nov '24 2 85.00 C 4.50 47 -0.19 0.349 -0.20%
39 BILL 89.67 2.7M 15 Nov '24 2 86.00 C 3.10 0 -0.64 0.343 -0.66%
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.