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 22, 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 BZ 18.28 2.8M 18 Oct '24 179 15.00 C 4.40 0 6.13 0.518 8.07%
2 BZ 18.28 2.8M 17 May '24 25 22.50 C  0 0 0.00 0.510 23.09%
3 BZ 18.28 2.8M 17 Jan '25 270 17.50 C 3.50 0 14.88 0.502 18.40%
4 BZ 18.28 2.8M 19 Jul '24 88 15.00 C 3.70 0 2.30 0.501 2.88%
5 BZ 18.28 2.8M 18 Oct '24 179 17.50 C 2.85 0 11.32 0.484 13.42%
6 BZ 18.28 2.8M 17 Jan '25 270 20.00 C 2.40 0 13.13 0.469 25.94%
7 BZ 18.28 2.8M 17 Jan '25 270 22.50 C 1.60 0 8.75 0.465 34.89%
8 BZ 18.28 2.8M 17 Jan '25 270 15.00 C 4.40 0 6.13 0.463 8.07%
9 BZ 18.28 2.8M 18 Oct '24 179 20.00 C 1.70 0 9.30 0.461 20.63%
10 BZ 18.28 2.8M 19 Jul '24 88 17.50 C 1.95 2 6.40 0.458 7.16%
11 BZ 18.28 2.8M 21 Jun '24 60 17.50 C 1.65 1 4.76 0.435 5.23%
12 BZ 18.28 2.8M 17 May '24 25 20.00 C 0.20 3 1.09 0.423 10.62%
13 BZ 18.28 2.8M 19 Jul '24 88 22.50 C 0.30 879 1.64 0.419 25.14%
14 BZ 18.28 2.8M 21 Jun '24 60 20.00 C 0.55 358 3.01 0.408 12.80%
15 BZ 18.28 2.8M 21 Jun '24 60 22.50 C 0.10 0 0.55 0.394 23.76%
16 BZ 18.28 2.8M 17 May '24 25 17.50 C 0.15 0 -3.45 0.320 -3.47%
17 BZ 18.28 2.8M 19 Jul '24 88 20.00 C 0.05 0 0.27 0.306 9.71%
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.