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 6, 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 BB 2.67 4.7M 8 Mar '24 2 3.50 C  0 81 0.00 2.206 31.09%
2 BB 2.67 4.7M 5 Apr '24 30 2.00 C 0.43 0 -8.99 1.512 -10.71%
3 BB 2.67 4.7M 8 Mar '24 2 2.00 C 0.61 85 -2.25 1.340 -2.91%
4 BB 2.67 4.7M 8 Mar '24 2 3.00 C 0.01 872 0.37 1.302 12.78%
5 BB 2.67 4.7M 22 Mar '24 16 2.00 C 0.33 0 -12.73 1.239 -14.53%
6 BB 2.67 4.7M 28 Mar '24 22 2.00 C 0.41 0 -9.74 1.209 -11.50%
7 BB 2.67 4.7M 21 Jun '24 107 2.00 C 0.68 0 0.37 1.176 0.50%
8 BB 2.67 4.7M 15 Mar '24 9 3.50 C  0 143 0.00 1.040 31.09%
9 BB 2.67 4.7M 15 Mar '24 9 2.00 C 0.58 520 -3.37 1.017 -4.31%
10 BB 2.67 4.7M 22 Mar '24 16 3.50 C  0 0 0.00 1.005 31.09%
11 BB 2.67 4.7M 19 Apr '24 44 2.00 C 0.10 1 -21.35 0.797 -22.18%
12 BB 2.67 4.7M 5 Apr '24 30 3.50 C 0.03 35 1.12 0.795 32.58%
13 BB 2.67 4.7M 8 Mar '24 2 2.50 C 0.16 119 -0.37 0.794 -0.40%
14 BB 2.67 4.7M 12 Apr '24 37 3.50 C 0.04 0 1.50 0.789 33.08%
15 BB 2.67 4.7M 19 Jul '24 135 2.00 C 0.75 4 3.00 0.737 4.17%
16 BB 2.67 4.7M 12 Apr '24 37 3.00 C 0.10 27 3.75 0.731 16.73%
17 BB 2.67 4.7M 19 Apr '24 44 3.50 C 0.05 21 1.87 0.723 33.59%
18 BB 2.67 4.7M 5 Apr '24 30 3.00 C 0.10 1,020 3.75 0.723 16.73%
19 BB 2.67 4.7M 20 Sep '24 198 2.00 C 0.59 12 -3.00 0.718 -3.85%
20 BB 2.67 4.7M 12 Apr '24 37 2.50 C 0.27 85 3.75 0.716 4.17%
21 BB 2.67 4.7M 28 Mar '24 22 2.50 C 0.23 39 2.25 0.678 2.46%
22 BB 2.67 4.7M 15 Mar '24 9 3.00 C 0.01 2,362 0.37 0.670 12.78%
23 BB 2.67 4.7M 19 Apr '24 44 3.00 C 0.12 136 4.49 0.670 17.65%
24 BB 2.67 4.7M 28 Mar '24 22 3.50 C  0 0 0.00 0.665 31.09%
25 BB 2.67 4.7M 19 Apr '24 44 2.50 C 0.31 0 5.24 0.656 5.93%
26 BB 2.67 4.7M 17 Jan '25 317 2.00 C 0.83 0 5.99 0.655 8.70%
27 BB 2.67 4.7M 19 Jul '24 135 2.50 C 0.45 3 10.49 0.643 12.61%
28 BB 2.67 4.7M 15 Mar '24 9 2.50 C 0.20 238 1.12 0.640 1.21%
29 BB 2.67 4.7M 22 Mar '24 16 3.00 C 0.01 1,428 0.37 0.638 12.78%
30 BB 2.67 4.7M 19 Jul '24 135 3.00 C 0.26 67 9.74 0.627 24.48%
31 BB 2.67 4.7M 28 Mar '24 22 3.00 C 0.05 44 1.87 0.620 14.50%
32 BB 2.67 4.7M 5 Apr '24 30 2.50 C 0.08 2 -3.37 0.616 -3.47%
33 BB 2.67 4.7M 21 Jun '24 107 2.50 C 0.40 3 8.61 0.616 10.13%
34 BB 2.67 4.7M 22 Mar '24 16 2.50 C 0.21 1 1.50 0.616 1.63%
35 BB 2.67 4.7M 19 Jul '24 135 3.50 C 0.14 6 5.24 0.615 38.34%
36 BB 2.67 4.7M 21 Jun '24 107 3.50 C 0.11 14 4.12 0.612 36.72%
37 BB 2.67 4.7M 21 Jun '24 107 3.00 C 0.23 12 8.61 0.612 22.95%
38 BB 2.67 4.7M 17 Jan '25 317 2.50 C 0.69 85 19.48 0.609 26.26%
39 BB 2.67 4.7M 17 Jan '25 317 3.00 C 0.49 11 18.35 0.599 37.61%
40 BB 2.67 4.7M 20 Sep '24 198 3.00 C 0.31 0 11.61 0.590 27.12%
41 BB 2.67 4.7M 20 Sep '24 198 2.50 C 0.52 52 13.11 0.585 16.28%
42 BB 2.67 4.7M 17 Jan '25 317 3.50 C 0.32 0 11.99 0.578 48.94%
43 BB 2.67 4.7M 20 Sep '24 198 3.50 C 0.17 0 6.37 0.564 40.00%
44 BB 2.67 4.7M 16 Jan '26 681 2.00 C 0.16 0 -19.10 0.536 -20.32%
45 BB 2.67 4.7M 16 Jan '26 681 2.50 C 0.95 73 29.21 0.534 45.35%
46 BB 2.67 4.7M 16 Jan '26 681 3.00 C 0.75 24 28.09 0.529 56.25%
47 BB 2.67 4.7M 16 Jan '26 681 3.50 C 0.57 10 21.35 0.513 66.67%
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.