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 March 6, 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 BITF 2.64 32.5M 8 Mar '24 2 2.00 C 0.60 106 -1.52 3.136 -1.96%
2 BITF 2.64 32.5M 8 Mar '24 2 3.50 C  0 260 0.00 2.798 32.58%
3 BITF 2.64 32.5M 8 Mar '24 2 2.50 C 0.25 4,672 4.17 2.602 4.60%
4 BITF 2.64 32.5M 8 Mar '24 2 3.00 C 0.05 6,670 1.89 2.494 15.83%
5 BITF 2.64 32.5M 12 Apr '24 37 2.00 C 0.55 0 -3.41 2.229 -4.31%
6 BITF 2.64 32.5M 15 Mar '24 9 3.50 C 0.10 801 3.79 2.226 37.80%
7 BITF 2.64 32.5M 15 Mar '24 9 3.00 C 0.15 3,077 5.68 1.935 20.48%
8 BITF 2.64 32.5M 15 Mar '24 9 2.50 C 0.35 1,104 7.95 1.869 9.17%
9 BITF 2.64 32.5M 15 Mar '24 9 2.00 C 0.65 151 0.38 1.849 0.50%
10 BITF 2.64 32.5M 22 Mar '24 16 3.00 C 0.25 284 9.47 1.845 25.52%
11 BITF 2.64 32.5M 22 Mar '24 16 2.50 C 0.40 188 9.85 1.809 11.61%
12 BITF 2.64 32.5M 22 Mar '24 16 3.50 C 0.05 110 1.89 1.804 35.14%
13 BITF 2.64 32.5M 22 Mar '24 16 2.00 C  0 26 -24.24 1.764 -24.24%
14 BITF 2.64 32.5M 28 Mar '24 22 2.50 C 0.40 66 9.85 1.706 11.61%
15 BITF 2.64 32.5M 5 Apr '24 30 3.50 C 0.20 14 7.58 1.683 43.44%
16 BITF 2.64 32.5M 28 Mar '24 22 2.00 C 0.70 16 2.27 1.650 3.09%
17 BITF 2.64 32.5M 19 Apr '24 44 3.00 C 0.45 183 17.05 1.645 36.99%
18 BITF 2.64 32.5M 5 Apr '24 30 2.50 C 0.45 23 11.74 1.636 14.16%
19 BITF 2.64 32.5M 5 Apr '24 30 3.00 C 0.30 335 11.36 1.596 28.21%
20 BITF 2.64 32.5M 28 Mar '24 22 3.00 C 0.25 903 9.47 1.592 25.52%
21 BITF 2.64 32.5M 12 Apr '24 37 3.00 C 0.30 23 11.36 1.586 28.21%
22 BITF 2.64 32.5M 17 May '24 72 2.00 C 0.95 11 11.74 1.565 18.34%
23 BITF 2.64 32.5M 17 May '24 72 3.00 C 0.55 467 20.83 1.563 43.54%
24 BITF 2.64 32.5M 19 Apr '24 44 2.50 C 0.60 5,471 17.42 1.554 22.55%
25 BITF 2.64 32.5M 19 Apr '24 44 2.00 C 0.80 33 6.06 1.550 8.70%
26 BITF 2.64 32.5M 16 Aug '24 163 2.00 C 1.15 25 19.32 1.549 34.23%
27 BITF 2.64 32.5M 17 May '24 72 2.50 C 0.70 458 21.21 1.489 28.87%
28 BITF 2.64 32.5M 17 May '24 72 3.50 C 0.40 24 15.15 1.467 56.25%
29 BITF 2.64 32.5M 19 Apr '24 44 3.50 C 0.20 34 7.58 1.461 43.44%
30 BITF 2.64 32.5M 12 Apr '24 37 2.50 C 0.30 15 6.06 1.441 6.84%
31 BITF 2.64 32.5M 16 Aug '24 163 2.50 C 0.95 107 30.68 1.423 47.93%
32 BITF 2.64 32.5M 16 Aug '24 163 3.00 C 0.65 53 24.62 1.396 50.75%
33 BITF 2.64 32.5M 17 Jan '25 317 3.00 C 1.15 146 43.56 1.372 101.34%
34 BITF 2.64 32.5M 16 Aug '24 163 3.50 C 0.65 16 24.62 1.357 75.88%
35 BITF 2.64 32.5M 12 Apr '24 37 3.50 C  0 1 0.00 1.354 32.58%
36 BITF 2.64 32.5M 28 Mar '24 22 3.50 C 0.10 0 3.79 1.351 37.80%
37 BITF 2.64 32.5M 17 Jan '25 317 3.50 C 1.00 179 37.88 1.345 113.41%
38 BITF 2.64 32.5M 5 Apr '24 30 2.00 C 0.40 0 -9.09 1.287 -10.71%
39 BITF 2.64 32.5M 17 Jan '25 317 2.50 C 1.20 476 40.15 1.274 73.61%
40 BITF 2.64 32.5M 16 Jan '26 681 3.00 C 1.30 27 49.24 1.269 123.88%
41 BITF 2.64 32.5M 16 Jan '26 681 3.50 C 1.50 147 56.82 1.258 207.02%
42 BITF 2.64 32.5M 16 Jan '26 681 2.50 C 1.65 184 57.20 1.223 152.53%
43 BITF 2.64 32.5M 17 Jan '25 317 2.00 C 1.25 313 23.11 1.221 43.88%
44 BITF 2.64 32.5M 16 Jan '26 681 2.00 C 1.50 9 32.58 1.160 75.44%
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.