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 3, 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 BTU 23.84 19.3M 4 Nov '22 1 24.50 C 0.20 331 0.84 0.879 3.64%
2 BTU 23.84 19.3M 4 Nov '22 1 24.00 C 0.40 3,937 1.68 0.879 2.39%
3 BTU 23.84 19.3M 4 Nov '22 1 23.50 C 0.70 449 1.51 0.879 1.56%
4 BTU 23.84 19.3M 4 Nov '22 1 23.00 C 1.05 329 0.88 0.879 0.92%
5 BTU 23.84 19.3M 25 Nov '22 22 24.50 C 1.35 0 5.66 0.856 8.94%
6 BTU 23.84 19.3M 18 Nov '22 15 24.50 C 1.15 69 4.82 0.850 7.98%
7 BTU 23.84 19.3M 18 Nov '22 15 23.00 C 1.95 320 4.66 0.843 5.07%
8 BTU 23.84 19.3M 11 Nov '22 8 23.00 C 1.55 14 2.98 0.837 3.19%
9 BTU 23.84 19.3M 11 Nov '22 8 24.00 C 1.05 409 4.40 0.834 5.31%
10 BTU 23.84 19.3M 18 Nov '22 15 23.50 C 1.65 140 5.49 0.823 5.90%
11 BTU 23.84 19.3M 18 Nov '22 15 24.00 C 1.45 2,126 6.08 0.817 7.19%
12 BTU 23.84 19.3M 11 Nov '22 8 23.50 C 1.25 40 3.82 0.810 4.03%
13 BTU 23.84 19.3M 16 Dec '22 43 23.00 C 2.95 224 8.85 0.807 10.10%
14 BTU 23.84 19.3M 11 Nov '22 8 24.50 C 0.80 105 3.36 0.806 6.34%
15 BTU 23.84 19.3M 21 Apr '23 169 23.00 C 5.30 5 18.71 0.805 24.06%
16 BTU 23.84 19.3M 21 Apr '23 169 24.00 C 4.90 557 20.55 0.796 26.72%
17 BTU 23.84 19.3M 16 Dec '22 43 24.00 C 2.45 246 10.28 0.795 12.20%
18 BTU 23.84 19.3M 20 Jan '23 78 23.00 C 3.70 105 12.00 0.791 14.20%
19 BTU 23.84 19.3M 2 Dec '22 29 23.00 C 2.45 0 6.75 0.790 7.53%
20 BTU 23.84 19.3M 9 Dec '22 36 24.00 C 2.15 0 9.02 0.786 10.65%
21 BTU 23.84 19.3M 2 Dec '22 29 23.50 C 2.15 2 7.59 0.781 8.34%
22 BTU 23.84 19.3M 2 Dec '22 29 24.50 C 1.65 0 6.92 0.769 10.41%
23 BTU 23.84 19.3M 20 Jan '23 78 24.00 C 3.20 158 13.42 0.767 16.28%
24 BTU 23.84 19.3M 25 Nov '22 22 23.50 C 1.85 0 6.33 0.766 6.87%
25 BTU 23.84 19.3M 2 Dec '22 29 24.00 C 1.85 109 7.76 0.764 9.14%
26 BTU 23.84 19.3M 25 Nov '22 22 24.00 C 1.60 27 6.71 0.751 7.91%
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.