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 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 BITO 29.51 11.7M 26 Apr '24 21 29.00 C 2.35 6 6.24 0.795 6.77%
2 BITO 29.51 11.7M 26 Apr '24 21 29.50 C 2.06 11 6.95 0.778 7.47%
3 BITO 29.51 11.7M 26 Apr '24 21 30.50 C 1.71 18 5.79 0.775 9.71%
4 BITO 29.51 11.7M 10 May '24 35 29.50 C 2.40 2 8.10 0.770 8.82%
5 BITO 29.51 11.7M 3 May '24 28 29.00 C 2.50 46 6.74 0.769 7.37%
6 BITO 29.51 11.7M 26 Apr '24 21 30.00 C 1.89 69 6.40 0.766 8.62%
7 BITO 29.51 11.7M 3 May '24 28 30.00 C 2.10 20 7.12 0.760 9.45%
8 BITO 29.51 11.7M 19 Apr '24 14 29.00 C 1.89 357 4.68 0.754 5.00%
9 BITO 29.51 11.7M 3 May '24 28 30.50 C 1.82 13 6.17 0.746 10.15%
10 BITO 29.51 11.7M 10 May '24 35 29.00 C 2.52 33 6.81 0.738 7.45%
11 BITO 29.51 11.7M 19 Apr '24 14 29.50 C 1.64 292 5.52 0.735 5.85%
12 BITO 29.51 11.7M 3 May '24 28 29.50 C 2.23 28 7.52 0.735 8.14%
13 BITO 29.51 11.7M 17 May '24 42 29.00 C 2.88 275 8.03 0.734 8.90%
14 BITO 29.51 11.7M 19 Apr '24 14 30.50 C 1.21 41 4.10 0.730 7.77%
15 BITO 29.51 11.7M 10 May '24 35 30.00 C 2.09 40 7.08 0.728 9.41%
16 BITO 29.51 11.7M 19 Apr '24 14 30.00 C 1.41 1,230 4.78 0.724 6.76%
17 BITO 29.51 11.7M 28 Jun '24 84 29.00 C 3.65 10 10.64 0.715 12.14%
18 BITO 29.51 11.7M 17 May '24 42 30.00 C 2.50 327 8.47 0.692 11.07%
19 BITO 29.51 11.7M 28 Jun '24 84 30.00 C 3.45 31 11.69 0.671 15.12%
20 BITO 29.51 11.7M 12 Apr '24 7 29.00 C 1.30 336 2.68 0.666 2.80%
21 BITO 29.51 11.7M 21 Jun '24 77 30.00 C 3.15 982 10.67 0.655 13.81%
22 BITO 29.51 11.7M 12 Apr '24 7 30.50 C 0.65 443 2.20 0.651 5.68%
23 BITO 29.51 11.7M 12 Apr '24 7 29.50 C 1.03 585 3.46 0.650 3.58%
24 BITO 29.51 11.7M 21 Jun '24 77 29.00 C 3.40 544 9.79 0.647 11.07%
25 BITO 29.51 11.7M 12 Apr '24 7 30.00 C 0.82 1,926 2.78 0.646 4.57%
26 BITO 29.51 11.7M 20 Sep '24 168 30.00 C 4.40 74 14.91 0.612 19.47%
27 BITO 29.51 11.7M 20 Sep '24 168 29.00 C 4.40 2 13.18 0.604 15.49%
28 BITO 29.51 11.7M 30 Sep '24 178 29.00 C 4.75 0 14.37 0.597 17.12%
29 BITO 29.51 11.7M 30 Sep '24 178 30.00 C 4.60 1 15.59 0.591 20.43%
30 BITO 29.51 11.7M 31 Dec '24 270 29.00 C 5.00 2 15.22 0.572 18.32%
31 BITO 29.51 11.7M 31 Mar '25 360 29.00 C 4.60 0 13.86 0.552 16.42%
32 BITO 29.51 11.7M 31 Dec '24 270 30.00 C 5.00 49 16.94 0.543 22.40%
33 BITO 29.51 11.7M 17 Jan '25 287 29.00 C 5.80 1 17.93 0.540 22.31%
34 BITO 29.51 11.7M 20 Jun '25 441 30.00 C 7.40 8 25.08 0.536 35.69%
35 BITO 29.51 11.7M 20 Jun '25 441 29.00 C 7.55 1 23.86 0.536 32.06%
36 BITO 29.51 11.7M 17 Jan '25 287 30.00 C 5.20 584 17.62 0.503 23.41%
37 BITO 29.51 11.7M 31 Mar '25 360 30.00 C 5.50 0 18.64 0.502 24.95%
38 BITO 29.51 11.7M 5 Apr '24 0 30.00 C 0.01 7,351 0.03 0.486 1.69%
39 BITO 29.51 11.7M 5 Apr '24 0 29.00 C 0.44 1,593 -0.24 0.486 -0.24%
40 BITO 29.51 11.7M 16 Jan '26 651 30.00 C 8.80 82 29.82 0.467 44.86%
41 BITO 29.51 11.7M 16 Jan '26 651 29.00 C 8.90 14 28.43 0.451 40.71%
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.