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 September 2, 2022. 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 BBBY 8.63 30.9M 14 Oct '22 42 8.00 C 2.03 18 16.22 1.837 21.21%
2 BBBY 8.63 30.9M 30 Sep '22 28 9.50 C 1.35 181 15.64 1.808 30.49%
3 BBBY 8.63 30.9M 7 Oct '22 35 9.50 C 1.50 6 17.38 1.805 33.24%
4 BBBY 8.63 30.9M 7 Oct '22 35 9.00 C 1.65 106 19.12 1.785 28.94%
5 BBBY 8.63 30.9M 30 Sep '22 28 9.00 C 1.48 129 17.15 1.782 25.87%
6 BBBY 8.63 30.9M 14 Oct '22 42 9.50 C 1.60 2 18.54 1.782 35.14%
7 BBBY 8.63 30.9M 16 Sep '22 14 9.50 C 0.79 836 9.15 1.771 21.17%
8 BBBY 8.63 30.9M 30 Sep '22 28 8.00 C 1.90 176 14.72 1.765 18.87%
9 BBBY 8.63 30.9M 30 Sep '22 28 8.50 C 1.66 77 17.73 1.738 21.95%
10 BBBY 8.63 30.9M 23 Sep '22 21 9.50 C 1.01 59 11.70 1.700 24.67%
11 BBBY 8.63 30.9M 7 Oct '22 35 8.50 C 1.80 47 19.35 1.691 24.45%
12 BBBY 8.63 30.9M 14 Oct '22 42 9.00 C 1.77 8 20.51 1.681 31.20%
13 BBBY 8.63 30.9M 16 Sep '22 14 8.00 C 1.32 375 8.00 1.680 9.44%
14 BBBY 8.63 30.9M 23 Sep '22 21 9.00 C 1.19 510 13.79 1.680 20.97%
15 BBBY 8.63 30.9M 21 Oct '22 49 9.00 C 1.87 390 21.67 1.678 33.14%
16 BBBY 8.63 30.9M 16 Sep '22 14 9.00 C 0.94 2,221 10.89 1.671 17.04%
17 BBBY 8.63 30.9M 7 Oct '22 35 8.00 C 1.89 7 14.60 1.670 18.69%
18 BBBY 8.63 30.9M 23 Sep '22 21 8.50 C 1.38 246 14.48 1.663 17.24%
19 BBBY 8.63 30.9M 23 Sep '22 21 8.00 C 1.58 231 11.01 1.646 13.48%
20 BBBY 8.63 30.9M 21 Oct '22 49 8.00 C 2.22 233 18.42 1.631 24.80%
21 BBBY 8.63 30.9M 16 Sep '22 14 8.50 C 1.12 813 11.47 1.626 13.18%
22 BBBY 8.63 30.9M 14 Oct '22 42 8.50 C 1.87 26 20.16 1.623 25.74%
23 BBBY 8.63 30.9M 9 Sep '22 7 9.50 C 0.42 2,361 4.87 1.604 15.71%
24 BBBY 8.63 30.9M 9 Sep '22 7 9.00 C 0.57 11,481 6.60 1.555 11.66%
25 BBBY 8.63 30.9M 18 Nov '22 77 8.00 C 2.57 111 22.48 1.555 32.01%
26 BBBY 8.63 30.9M 18 Nov '22 77 9.00 C 2.25 97 26.07 1.554 41.07%
27 BBBY 8.63 30.9M 16 Dec '22 105 8.00 C 2.79 11 25.03 1.531 36.99%
28 BBBY 8.63 30.9M 16 Dec '22 105 9.00 C 2.51 18 29.08 1.524 47.06%
29 BBBY 8.63 30.9M 9 Sep '22 7 8.50 C 0.74 3,046 7.07 1.510 7.73%
30 BBBY 8.63 30.9M 9 Sep '22 7 8.00 C 1.00 3,640 4.29 1.505 4.85%
31 BBBY 8.63 30.9M 20 Jan '23 140 8.00 C 3.10 114 28.62 1.496 44.67%
32 BBBY 8.63 30.9M 20 Jan '23 140 9.00 C 2.95 634 34.18 1.495 58.45%
33 BBBY 8.63 30.9M 17 Feb '23 168 8.00 C 3.30 2 30.94 1.426 50.09%
34 BBBY 8.63 30.9M 17 Mar '23 196 8.00 C 3.40 2 32.10 1.423 52.96%
35 BBBY 8.63 30.9M 17 Mar '23 196 9.00 C 3.20 3 37.08 1.415 65.75%
36 BBBY 8.63 30.9M 17 Feb '23 168 9.00 C 3.05 13 35.34 1.405 61.29%
37 BBBY 8.63 30.9M 21 Apr '23 231 9.00 C 3.40 0 39.40 1.394 72.08%
38 BBBY 8.63 30.9M 21 Apr '23 231 8.00 C 3.60 1 34.41 1.374 59.05%
39 BBBY 8.63 30.9M 19 May '23 259 8.00 C 3.70 0 35.57 1.369 62.27%
40 BBBY 8.63 30.9M 19 May '23 259 9.00 C 3.55 0 41.14 1.354 77.17%
41 BBBY 8.63 30.9M 2 Sep '22 0 8.50 C 0.12 31,480 -0.12 1.341 -0.12%
42 BBBY 8.63 30.9M 2 Sep '22 0 8.00 C 0.56 3,057 -0.81 1.341 -0.87%
43 BBBY 8.63 30.9M 2 Sep '22 0 9.50 C  0 6,005 0.00 1.341 10.08%
44 BBBY 8.63 30.9M 2 Sep '22 0 9.00 C  0 21,894 0.00 1.341 4.29%
45 BBBY 8.63 30.9M 16 Jun '23 287 8.00 C 3.80 3 36.73 1.248 65.63%
46 BBBY 8.63 30.9M 19 Jan '24 504 8.00 C 4.60 11 46.00 1.221 98.51%
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.