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 February 5, 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 2.13 10.5M 16 Aug '24 193 1.50 C 0.05 1 -27.23 3.570 -27.88%
2 BITF 2.13 10.5M 9 Feb '24 4 1.50 C 0.10 5 -24.88 2.520 -26.11%
3 BITF 2.13 10.5M 9 Feb '24 4 3.00 C  0 2 0.00 2.514 40.85%
4 BITF 2.13 10.5M 8 Mar '24 32 1.50 C 0.30 0 -15.49 2.018 -18.03%
5 BITF 2.13 10.5M 9 Feb '24 4 2.00 C 0.15 139 0.94 1.818 1.01%
6 BITF 2.13 10.5M 8 Mar '24 32 2.00 C 0.30 0 7.98 1.790 9.29%
7 BITF 2.13 10.5M 9 Feb '24 4 2.50 C  0 59 0.00 1.682 17.37%
8 BITF 2.13 10.5M 16 Feb '24 11 3.00 C  0 35 0.00 1.642 40.85%
9 BITF 2.13 10.5M 16 Feb '24 11 2.00 C 0.15 16 0.94 1.608 1.01%
10 BITF 2.13 10.5M 16 Feb '24 11 1.50 C 0.05 88 -27.23 1.519 -27.88%
11 BITF 2.13 10.5M 23 Feb '24 18 1.50 C 0.60 0 -1.41 1.505 -1.96%
12 BITF 2.13 10.5M 15 Mar '24 39 1.50 C 0.65 25 0.94 1.497 1.35%
13 BITF 2.13 10.5M 1 Mar '24 25 1.50 C 0.60 0 -1.41 1.493 -1.96%
14 BITF 2.13 10.5M 1 Mar '24 25 2.50 C 0.10 404 4.69 1.479 23.15%
15 BITF 2.13 10.5M 17 May '24 102 2.00 C 0.55 0 19.72 1.459 26.58%
16 BITF 2.13 10.5M 16 Aug '24 193 2.00 C 0.70 0 26.76 1.439 39.86%
17 BITF 2.13 10.5M 15 Mar '24 39 2.50 C 0.20 126 9.39 1.366 29.53%
18 BITF 2.13 10.5M 16 Feb '24 11 2.50 C 0.05 1,704 2.35 1.317 20.19%
19 BITF 2.13 10.5M 1 Mar '24 25 2.00 C 0.30 11 7.98 1.305 9.29%
20 BITF 2.13 10.5M 1 Mar '24 25 3.00 C 0.05 174 2.35 1.299 44.23%
21 BITF 2.13 10.5M 15 Mar '24 39 3.00 C 0.10 106 4.69 1.294 47.78%
22 BITF 2.13 10.5M 16 Jan '26 711 1.50 C 1.40 3 36.15 1.292 105.48%
23 BITF 2.13 10.5M 16 Jan '26 711 2.50 C 1.25 11 58.69 1.274 184.09%
24 BITF 2.13 10.5M 22 Mar '24 46 2.50 C 0.10 8 4.69 1.257 23.15%
25 BITF 2.13 10.5M 23 Feb '24 18 2.00 C 0.15 1 0.94 1.257 1.01%
26 BITF 2.13 10.5M 22 Mar '24 46 3.00 C 0.10 33 4.69 1.250 47.78%
27 BITF 2.13 10.5M 17 Jan '25 347 1.50 C 1.15 52 24.41 1.245 53.06%
28 BITF 2.13 10.5M 17 Jan '25 347 3.00 C 0.75 131 35.21 1.242 117.39%
29 BITF 2.13 10.5M 15 Mar '24 39 2.00 C 0.35 20 10.33 1.236 12.36%
30 BITF 2.13 10.5M 17 Jan '25 347 2.00 C 0.95 29 38.50 1.228 69.49%
31 BITF 2.13 10.5M 8 Mar '24 32 2.50 C 0.15 13 7.04 1.225 26.26%
32 BITF 2.13 10.5M 16 Jan '26 711 2.00 C 1.35 1 57.28 1.223 156.41%
33 BITF 2.13 10.5M 17 May '24 102 2.50 C 0.40 110 18.78 1.196 44.51%
34 BITF 2.13 10.5M 23 Feb '24 18 2.50 C 0.05 193 2.35 1.182 20.19%
35 BITF 2.13 10.5M 16 Jan '26 711 3.00 C 1.15 3 53.99 1.175 206.12%
36 BITF 2.13 10.5M 16 Aug '24 193 2.50 C 0.55 13 25.82 1.169 58.23%
37 BITF 2.13 10.5M 17 May '24 102 1.50 C 0.75 41 5.63 1.168 8.70%
38 BITF 2.13 10.5M 17 Jan '25 347 2.50 C 0.80 148 37.56 1.168 87.97%
39 BITF 2.13 10.5M 17 May '24 102 3.00 C 0.25 26 11.74 1.160 59.57%
40 BITF 2.13 10.5M 16 Aug '24 193 3.00 C 0.45 2 21.13 1.159 78.57%
41 BITF 2.13 10.5M 8 Mar '24 32 3.00 C 0.05 1 2.35 1.148 44.23%
42 BITF 2.13 10.5M 23 Feb '24 18 3.00 C  0 4 0.00 1.130 40.85%
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.