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 BBAI 1.95 3.7M 12 Apr '24 7 1.00 C 0.45 0 -25.64 5.363 -33.33%
2 BBAI 1.95 3.7M 19 Apr '24 14 1.00 C 0.85 0 -5.13 2.983 -9.09%
3 BBAI 1.95 3.7M 10 May '24 35 1.50 C 0.40 2 -2.56 1.997 -3.23%
4 BBAI 1.95 3.7M 20 Sep '24 168 1.00 C 1.00 5 2.56 1.838 5.26%
5 BBAI 1.95 3.7M 12 Apr '24 7 1.50 C 0.40 3 -2.56 1.763 -3.23%
6 BBAI 1.95 3.7M 17 May '24 42 2.50 C 0.20 102 10.26 1.508 42.86%
7 BBAI 1.95 3.7M 12 Apr '24 7 2.50 C  0 9 0.00 1.486 28.21%
8 BBAI 1.95 3.7M 24 May '24 49 2.50 C  0 0 0.00 1.449 28.21%
9 BBAI 1.95 3.7M 17 May '24 42 1.50 C 0.55 11 5.13 1.419 7.14%
10 BBAI 1.95 3.7M 20 Sep '24 168 1.50 C 0.75 0 15.38 1.415 25.00%
11 BBAI 1.95 3.7M 21 Jun '24 77 2.00 C 0.45 6 23.08 1.399 33.33%
12 BBAI 1.95 3.7M 21 Jun '24 77 2.50 C 0.20 55 10.26 1.380 42.86%
13 BBAI 1.95 3.7M 3 May '24 28 2.00 C 0.25 39 12.82 1.379 17.65%
14 BBAI 1.95 3.7M 3 May '24 28 2.50 C 0.05 2 2.56 1.328 31.58%
15 BBAI 1.95 3.7M 10 May '24 35 2.50 C 0.05 3 2.56 1.325 31.58%
16 BBAI 1.95 3.7M 17 Jan '25 287 1.00 C 1.15 3 10.26 1.319 25.00%
17 BBAI 1.95 3.7M 17 May '24 42 2.00 C 0.30 137 15.38 1.316 21.21%
18 BBAI 1.95 3.7M 20 Sep '24 168 2.00 C 0.60 1 30.77 1.289 48.15%
19 BBAI 1.95 3.7M 26 Apr '24 21 2.50 C 0.05 13 2.56 1.282 31.58%
20 BBAI 1.95 3.7M 17 Jan '25 287 2.50 C 0.60 0 30.77 1.250 85.19%
21 BBAI 1.95 3.7M 21 Jun '24 77 1.50 C 0.50 3 2.56 1.230 3.45%
22 BBAI 1.95 3.7M 26 Apr '24 21 1.50 C 0.20 22 -12.82 1.216 -14.29%
23 BBAI 1.95 3.7M 10 May '24 35 2.00 C 0.10 2 5.13 1.212 8.11%
24 BBAI 1.95 3.7M 19 Apr '24 14 1.50 C 0.40 23 -2.56 1.187 -3.23%
25 BBAI 1.95 3.7M 17 Jan '25 287 2.00 C 0.70 82 35.90 1.175 60.00%
26 BBAI 1.95 3.7M 20 Sep '24 168 2.50 C 0.35 2 17.95 1.171 56.25%
27 BBAI 1.95 3.7M 16 Jan '26 651 2.00 C 1.00 7 51.28 1.152 110.53%
28 BBAI 1.95 3.7M 19 Apr '24 14 2.00 C 0.10 65 5.13 1.129 8.11%
29 BBAI 1.95 3.7M 21 Jun '24 77 1.00 C 0.85 0 -5.13 1.090 -9.09%
30 BBAI 1.95 3.7M 5 Apr '24 0 1.00 C 0.65 1 -15.38 1.090 -23.08%
31 BBAI 1.95 3.7M 5 Apr '24 0 1.50 C 0.20 91 -12.82 1.090 -14.29%
32 BBAI 1.95 3.7M 5 Apr '24 0 2.00 C  0 36 0.00 1.090 2.56%
33 BBAI 1.95 3.7M 5 Apr '24 0 2.50 C  0 14 0.00 1.090 28.21%
34 BBAI 1.95 3.7M 17 May '24 42 1.00 C 0.85 0 -5.13 1.090 -9.09%
35 BBAI 1.95 3.7M 16 Jan '26 651 2.50 C 0.85 1 43.59 1.090 127.27%
36 BBAI 1.95 3.7M 26 Apr '24 21 2.00 C 0.15 48 7.69 1.055 11.11%
37 BBAI 1.95 3.7M 3 May '24 28 1.50 C 0.05 0 -20.51 1.052 -21.05%
38 BBAI 1.95 3.7M 19 Apr '24 14 2.50 C  0 145 0.00 1.051 28.21%
39 BBAI 1.95 3.7M 17 Jan '25 287 1.50 C 0.80 1 17.95 0.977 30.43%
40 BBAI 1.95 3.7M 16 Jan '26 651 1.50 C 0.90 2 23.08 0.963 42.86%
41 BBAI 1.95 3.7M 12 Apr '24 7 2.00 C 0.05 165 2.56 0.898 5.26%
42 BBAI 1.95 3.7M 16 Jan '26 651 1.00 C 1.25 1 15.38 0.886 42.86%
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.