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 June 25, 2025. 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 BBAI 4.81 253.1M 3 Jul '25 8 5.50 C 0.15 4,327 3.12 1.375 18.03%
2 BBAI 4.81 253.1M 15 Aug '25 51 5.00 C 0.80 2,360 16.63 1.341 24.69%
3 BBAI 4.81 253.1M 3 Jul '25 8 4.00 C 0.80 1,024 -0.21 1.325 -0.25%
4 BBAI 4.81 253.1M 1 Aug '25 37 4.50 C 0.90 386 12.27 1.319 15.09%
5 BBAI 4.81 253.1M 15 Aug '25 51 4.00 C 1.20 998 8.11 1.315 10.80%
6 BBAI 4.81 253.1M 19 Sep '25 86 5.50 C 0.95 1,537 19.75 1.313 42.49%
7 BBAI 4.81 253.1M 1 Aug '25 37 5.00 C 0.65 532 13.51 1.311 20.19%
8 BBAI 4.81 253.1M 1 Aug '25 37 5.50 C 0.50 447 10.40 1.310 27.61%
9 BBAI 4.81 253.1M 19 Sep '25 86 5.00 C 1.05 2,463 21.83 1.304 32.98%
10 BBAI 4.81 253.1M 18 Jul '25 23 5.50 C 0.35 2,614 7.28 1.303 23.32%
11 BBAI 4.81 253.1M 15 Aug '25 51 4.50 C 1.05 2,165 15.38 1.302 19.68%
12 BBAI 4.81 253.1M 15 Aug '25 51 5.50 C 0.65 1,098 13.51 1.296 32.21%
13 BBAI 4.81 253.1M 25 Jul '25 30 5.00 C 0.55 1,165 11.43 1.292 17.37%
14 BBAI 4.81 253.1M 3 Jul '25 8 4.50 C 0.50 2,608 3.95 1.288 4.41%
15 BBAI 4.81 253.1M 19 Sep '25 86 4.50 C 1.25 928 19.54 1.278 26.40%
16 BBAI 4.81 253.1M 25 Jul '25 30 5.50 C 0.40 425 8.32 1.271 24.72%
17 BBAI 4.81 253.1M 18 Jul '25 23 5.00 C 0.50 3,760 10.40 1.268 16.01%
18 BBAI 4.81 253.1M 19 Sep '25 86 4.00 C 1.45 784 13.31 1.268 19.05%
19 BBAI 4.81 253.1M 18 Jul '25 23 4.00 C 1.00 1,156 3.95 1.262 4.99%
20 BBAI 4.81 253.1M 11 Jul '25 16 5.00 C 0.40 2,898 8.32 1.259 13.38%
21 BBAI 4.81 253.1M 3 Jul '25 8 5.00 C 0.25 6,203 5.20 1.252 9.65%
22 BBAI 4.81 253.1M 19 Dec '25 177 5.50 C 1.40 893 29.11 1.250 61.29%
23 BBAI 4.81 253.1M 11 Jul '25 16 5.50 C 0.25 1,606 5.20 1.250 20.61%
24 BBAI 4.81 253.1M 19 Dec '25 177 4.50 C 1.65 183 27.86 1.239 42.41%
25 BBAI 4.81 253.1M 11 Jul '25 16 4.50 C 0.60 1,319 6.03 1.236 6.89%
26 BBAI 4.81 253.1M 19 Dec '25 177 5.00 C 1.50 476 31.19 1.231 51.06%
27 BBAI 4.81 253.1M 19 Dec '25 177 4.00 C 1.85 332 21.62 1.217 35.14%
28 BBAI 4.81 253.1M 16 Jan '26 205 5.00 C 1.60 1,061 33.26 1.215 55.76%
29 BBAI 4.81 253.1M 16 Jan '26 205 4.00 C 1.95 753 23.70 1.213 39.86%
30 BBAI 4.81 253.1M 1 Aug '25 37 4.00 C 1.10 669 6.03 1.203 7.82%
31 BBAI 4.81 253.1M 16 Jan '26 205 4.50 C 1.75 404 29.94 1.195 47.06%
32 BBAI 4.81 253.1M 25 Jul '25 30 4.50 C 0.75 575 9.15 1.194 10.84%
33 BBAI 4.81 253.1M 16 Jan '26 205 5.50 C 1.45 709 30.15 1.190 63.69%
34 BBAI 4.81 253.1M 18 Jul '25 23 4.50 C 0.70 1,780 8.11 1.186 9.49%
35 BBAI 4.81 253.1M 25 Jul '25 30 4.00 C 1.00 210 3.95 1.104 4.99%
36 BBAI 4.81 253.1M 15 Jan '27 569 4.50 C 2.50 489 45.53 1.046 94.81%
37 BBAI 4.81 253.1M 15 Jan '27 569 5.00 C 2.30 1,002 47.82 1.035 99.20%
38 BBAI 4.81 253.1M 11 Jul '25 16 4.00 C 0.85 249 0.83 1.018 1.01%
39 BBAI 4.81 253.1M 15 Jan '27 569 5.50 C 1.70 276 35.34 1.004 76.85%
40 BBAI 4.81 253.1M 15 Jan '27 569 4.00 C 2.55 562 36.17 0.990 76.99%
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.