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 April 24, 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 BIP 27.73 516K 17 May '24 23 22.50 C 4.90 0 -1.19 1.270 -1.45%
2 BIP 27.73 516K 21 Jun '24 58 22.50 C 5.30 0 0.25 1.135 0.31%
3 BIP 27.73 516K 17 May '24 23 35.00 C  0 0 0.00 0.449 26.22%
4 BIP 27.73 516K 21 Jun '24 58 25.00 C 2.90 10 0.61 0.336 0.68%
5 BIP 27.73 516K 17 Jan '25 268 25.00 C 4.00 0 4.58 0.317 5.35%
6 BIP 27.73 516K 20 Sep '24 149 25.00 C 3.60 0 3.14 0.315 3.61%
7 BIP 27.73 516K 21 Jun '24 58 35.00 C  0 0 0.00 0.315 26.22%
8 BIP 27.73 516K 17 May '24 23 30.00 C 0.05 2 0.18 0.296 8.38%
9 BIP 27.73 516K 17 Jan '25 268 30.00 C 1.45 0 5.23 0.284 14.16%
10 BIP 27.73 516K 17 May '24 23 25.00 C 2.70 0 -0.11 0.277 -0.12%
11 BIP 27.73 516K 20 Dec '24 240 35.00 C 0.25 0 0.90 0.277 27.37%
12 BIP 27.73 516K 20 Sep '24 149 22.50 C 5.30 0 0.25 0.274 0.31%
13 BIP 27.73 516K 20 Sep '24 149 30.00 C 1.00 1 3.61 0.273 12.23%
14 BIP 27.73 516K 20 Sep '24 149 35.00 C 0.15 0 0.54 0.272 26.90%
15 BIP 27.73 516K 20 Dec '24 240 30.00 C 1.45 1 5.23 0.262 14.16%
16 BIP 27.73 516K 21 Jun '24 58 30.00 C 0.25 4 0.90 0.254 9.17%
17 BIP 27.73 516K 17 Apr '25 358 25.00 C 2.70 0 -0.11 0.116 -0.12%
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.