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 November 15, 2021. 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 BKKT 21.51 8.2M 19 Nov '21 4 22.00 C 1.35 1,553 6.28 1.834 9.13%
2 BKKT 21.51 8.2M 19 Nov '21 4 22.50 C 1.20 898 5.58 1.830 10.78%
3 BKKT 21.51 8.2M 19 Nov '21 4 21.00 C 1.70 480 5.53 1.728 6.01%
4 BKKT 21.51 8.2M 26 Nov '21 11 22.00 C 1.85 290 8.60 1.455 11.90%
5 BKKT 21.51 8.2M 26 Nov '21 11 22.50 C 1.65 133 7.67 1.437 13.29%
6 BKKT 21.51 8.2M 26 Nov '21 11 21.00 C 2.10 153 7.39 1.351 8.19%
7 BKKT 21.51 8.2M 10 Dec '21 25 22.00 C 1.80 15 8.37 1.211 11.62%
8 BKKT 21.51 8.2M 3 Dec '21 18 21.00 C 2.30 24 8.32 1.164 9.32%
9 BKKT 21.51 8.2M 10 Dec '21 25 22.50 C 1.75 34 8.14 1.031 13.87%
10 BKKT 21.51 8.2M 17 Dec '21 32 22.50 C 2.10 3,549 9.76 1.000 15.92%
11 BKKT 21.51 8.2M 23 Dec '21 38 21.00 C 2.35 1 8.55 0.959 9.60%
12 BKKT 21.51 8.2M 18 Feb '22 95 22.50 C 2.80 2,027 13.02 0.895 20.26%
13 BKKT 21.51 8.2M 23 Dec '21 38 22.00 C 2.00 17 9.30 0.873 12.76%
14 BKKT 21.51 8.2M 21 Jan '22 67 22.50 C 2.55 2,767 11.85 0.841 18.67%
15 BKKT 21.51 8.2M 31 Dec '21 46 22.00 C 2.05 284 9.53 0.794 13.05%
16 BKKT 21.51 8.2M 20 Jan '23 431 22.50 C 3.70 3 17.20 0.695 26.33%
17 BKKT 21.51 8.2M 19 Jan '24 795 22.50 C 6.00 0 27.89 0.681 45.07%
18 BKKT 21.51 8.2M 20 May '22 186 22.50 C 3.30 422 15.34 0.623 23.56%
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.