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 5, 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 BASE 26.91 557K 19 Apr '24 14 22.50 C 2.85 0 -5.80 1.413 -6.48%
2 BASE 26.91 557K 19 Jul '24 105 22.50 C 5.80 0 5.17 0.945 6.58%
3 BASE 26.91 557K 19 Apr '24 14 25.00 C 2.05 0 0.52 0.867 0.56%
4 BASE 26.91 557K 21 Jun '24 77 22.50 C 5.30 0 3.31 0.850 4.12%
5 BASE 26.91 557K 17 May '24 42 25.00 C 2.85 0 3.49 0.682 3.91%
6 BASE 26.91 557K 20 Dec '24 259 25.00 C 6.20 1 15.94 0.674 20.71%
7 BASE 26.91 557K 21 Jun '24 77 25.00 C 3.80 0 7.02 0.659 8.18%
8 BASE 26.91 557K 19 Apr '24 14 35.00 C  0 0 0.00 0.657 30.06%
9 BASE 26.91 557K 20 Dec '24 259 22.50 C 7.30 0 10.74 0.619 14.74%
10 BASE 26.91 557K 19 Jul '24 105 35.00 C 0.70 0 2.60 0.585 33.54%
11 BASE 26.91 557K 21 Jun '24 77 35.00 C 0.45 0 1.67 0.578 32.28%
12 BASE 26.91 557K 20 Sep '24 168 30.00 C 2.80 1 10.41 0.578 24.43%
13 BASE 26.91 557K 19 Jul '24 105 25.00 C 3.90 1 7.40 0.563 8.65%
14 BASE 26.91 557K 20 Dec '24 259 30.00 C 1.85 0 6.87 0.553 19.71%
15 BASE 26.91 557K 20 Sep '24 168 35.00 C 1.20 0 4.46 0.533 36.13%
16 BASE 26.91 557K 20 Dec '24 259 35.00 C 0.95 0 3.53 0.516 34.82%
17 BASE 26.91 557K 21 Jun '24 77 30.00 C 1.05 0 3.90 0.508 16.01%
18 BASE 26.91 557K 17 May '24 42 30.00 C 0.65 0 2.42 0.496 14.24%
19 BASE 26.91 557K 19 Jul '24 105 30.00 C 0.25 0 0.93 0.492 12.53%
20 BASE 26.91 557K 19 Apr '24 14 30.00 C 0.10 0 0.37 0.468 11.90%
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.