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 March 7, 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 BANC 14.77 1.5M 15 Mar '24 8 10.00 C 4.70 0 -0.47 1.406 -0.70%
2 BANC 14.77 1.5M 21 Jun '24 106 10.00 C 4.80 0 0.20 1.061 0.30%
3 BANC 14.77 1.5M 15 Mar '24 8 12.50 C 2.20 258 -0.47 0.690 -0.56%
4 BANC 14.77 1.5M 19 Jul '24 134 10.00 C 4.90 0 0.88 0.634 1.32%
5 BANC 14.77 1.5M 19 Apr '24 43 10.00 C 4.70 0 -0.47 0.580 -0.70%
6 BANC 14.77 1.5M 15 Mar '24 8 17.50 C  0 2 0.00 0.560 18.48%
7 BANC 14.77 1.5M 21 Jun '24 106 12.50 C 2.85 0 3.93 0.530 4.87%
8 BANC 14.77 1.5M 19 Jul '24 134 12.50 C 3.00 0 4.94 0.509 6.20%
9 BANC 14.77 1.5M 19 Apr '24 43 12.50 C 2.15 0 -0.81 0.490 -0.95%
10 BANC 14.77 1.5M 18 Oct '24 225 12.50 C 3.40 0 7.65 0.475 9.94%
11 BANC 14.77 1.5M 19 Apr '24 43 15.00 C 0.65 12 4.40 0.474 6.23%
12 BANC 14.77 1.5M 20 Dec '24 288 10.00 C 5.40 0 4.27 0.472 6.72%
13 BANC 14.77 1.5M 19 Jul '24 134 15.00 C 1.50 0 10.16 0.465 13.04%
14 BANC 14.77 1.5M 21 Jun '24 106 15.00 C 1.30 0 8.80 0.465 11.36%
15 BANC 14.77 1.5M 20 Dec '24 288 12.50 C 3.60 0 9.00 0.457 11.91%
16 BANC 14.77 1.5M 18 Oct '24 225 15.00 C 1.95 0 13.20 0.456 17.00%
17 BANC 14.77 1.5M 19 Jul '24 134 17.50 C 0.60 0 4.06 0.451 23.50%
18 BANC 14.77 1.5M 19 Apr '24 43 17.50 C 0.10 25 0.68 0.448 19.29%
19 BANC 14.77 1.5M 20 Dec '24 288 15.00 C 2.30 0 15.57 0.448 20.29%
20 BANC 14.77 1.5M 21 Jun '24 106 17.50 C 0.40 0 2.71 0.442 21.78%
21 BANC 14.77 1.5M 15 Mar '24 8 15.00 C 0.20 76 1.35 0.431 2.95%
22 BANC 14.77 1.5M 18 Oct '24 225 17.50 C 1.00 0 6.77 0.424 27.09%
23 BANC 14.77 1.5M 20 Dec '24 288 17.50 C 1.30 2 8.80 0.421 29.92%
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.