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 7, 2022. 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 BRCC 7.54 834K 11 Nov '22 4 8.50 C 0.05 113 0.66 1.241 13.48%
2 BRCC 7.54 834K 11 Nov '22 4 8.00 C 0.10 182 1.33 1.195 7.53%
3 BRCC 7.54 834K 11 Nov '22 4 7.50 C 0.30 85 3.45 1.050 3.59%
4 BRCC 7.54 834K 11 Nov '22 4 7.00 C 0.50 19 -0.53 1.014 -0.57%
5 BRCC 7.54 834K 2 Dec '22 25 8.00 C 0.30 21 3.98 1.000 10.50%
6 BRCC 7.54 834K 18 Nov '22 11 8.50 C 0.05 71 0.66 0.997 13.48%
7 BRCC 7.54 834K 18 Nov '22 11 8.00 C 0.20 16 2.65 0.924 8.99%
8 BRCC 7.54 834K 18 Nov '22 11 7.50 C 0.30 43 3.45 0.922 3.59%
9 BRCC 7.54 834K 25 Nov '22 18 7.00 C 0.70 13 2.12 0.919 2.34%
10 BRCC 7.54 834K 18 Nov '22 11 7.00 C 0.60 11 0.80 0.848 0.86%
11 BRCC 7.54 834K 21 Apr '23 165 7.00 C 1.40 8 11.41 0.775 14.01%
12 BRCC 7.54 834K 20 Jan '23 74 7.00 C 1.05 3 6.76 0.772 7.86%
13 BRCC 7.54 834K 16 Dec '22 39 8.00 C 0.40 4 5.31 0.749 12.04%
14 BRCC 7.54 834K 2 Dec '22 25 7.00 C 0.75 0 2.79 0.744 3.09%
15 BRCC 7.54 834K 21 Apr '23 165 8.00 C 1.10 0 14.59 0.742 24.22%
16 BRCC 7.54 834K 25 Nov '22 18 8.00 C 0.25 2 3.32 0.722 9.74%
17 BRCC 7.54 834K 19 Jan '24 438 8.00 C 1.95 0 25.86 0.712 43.11%
18 BRCC 7.54 834K 20 Jan '23 74 8.00 C 0.65 210 8.62 0.708 16.11%
19 BRCC 7.54 834K 23 Dec '22 46 7.00 C 0.90 0 4.77 0.703 5.42%
20 BRCC 7.54 834K 16 Dec '22 39 7.00 C 0.80 0 3.45 0.566 3.86%
21 BRCC 7.54 834K 17 Jan '25 802 7.00 C 2.00 4 19.36 0.557 26.35%
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.