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 July 15, 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 BBIG 1.07 7.1M 26 Aug '22 42 0.50 C 0.34 0 -21.50 5.779 -31.51%
2 BBIG 1.07 7.1M 5 Aug '22 21 0.50 C 0.26 0 -28.97 3.434 -38.27%
3 BBIG 1.07 7.1M 22 Jul '22 7 2.00 C  0 2 0.00 3.102 86.92%
4 BBIG 1.07 7.1M 29 Jul '22 14 1.00 C 0.07 0 -0.00 3.055 0.00%
5 BBIG 1.07 7.1M 22 Jul '22 7 2.00 C 0.01 809 0.93 2.906 88.68%
6 BBIG 1.07 7.1M 5 Aug '22 21 2.00 C  0 0 0.00 2.430 86.92%
7 BBIG 1.07 7.1M 29 Jul '22 14 2.00 C 0.01 708 0.93 2.194 88.68%
8 BBIG 1.07 7.1M 22 Jul '22 7 1.50 C 0.02 3,486 1.87 2.178 42.86%
9 BBIG 1.07 7.1M 5 Aug '22 21 1.50 C  0 0 0.00 2.162 40.19%
10 BBIG 1.07 7.1M 16 Dec '22 154 0.50 C 0.54 30 -2.80 2.088 -5.66%
11 BBIG 1.07 7.1M 22 Jul '22 7 0.50 C 0.50 31 -6.54 2.071 -12.28%
12 BBIG 1.07 7.1M 5 Aug '22 21 2.00 C 0.03 119 2.80 2.066 92.31%
13 BBIG 1.07 7.1M 26 Aug '22 42 2.00 C 0.06 31 5.61 1.980 98.02%
14 BBIG 1.07 7.1M 29 Jul '22 14 1.50 C 0.03 0 2.80 1.959 44.23%
15 BBIG 1.07 7.1M 29 Jul '22 14 2.00 C  0 0 0.00 1.890 86.92%
16 BBIG 1.07 7.1M 19 Aug '22 35 2.00 C 0.04 78 3.74 1.882 94.17%
17 BBIG 1.07 7.1M 29 Jul '22 14 1.50 C 0.04 1,664 3.74 1.882 45.63%
18 BBIG 1.07 7.1M 12 Aug '22 28 2.00 C 0.01 51 0.93 1.858 88.68%
19 BBIG 1.07 7.1M 29 Jul '22 14 0.50 C 0.43 10 -13.08 1.770 -21.88%
20 BBIG 1.07 7.1M 26 Aug '22 42 1.00 C 0.18 51 10.28 1.763 12.36%
21 BBIG 1.07 7.1M 26 Aug '22 42 1.50 C 0.11 201 10.28 1.748 56.25%
22 BBIG 1.07 7.1M 22 Jul '22 7 1.50 C  0 0 0.00 1.697 40.19%
23 BBIG 1.07 7.1M 5 Aug '22 21 0.50 C 0.02 0 -51.40 1.685 -52.38%
24 BBIG 1.07 7.1M 19 Aug '22 35 0.50 C 0.50 15 -6.54 1.680 -12.28%
25 BBIG 1.07 7.1M 21 Oct '22 98 2.00 C 0.13 104 12.15 1.669 112.77%
26 BBIG 1.07 7.1M 5 Aug '22 21 1.00 C 0.16 307 8.41 1.652 9.89%
27 BBIG 1.07 7.1M 19 Aug '22 35 1.50 C 0.09 1,850 8.41 1.634 53.06%
28 BBIG 1.07 7.1M 16 Sep '22 63 1.00 C 0.30 64 21.50 1.624 29.87%
29 BBIG 1.07 7.1M 12 Aug '22 28 1.00 C 0.18 194 10.28 1.612 12.36%
30 BBIG 1.07 7.1M 19 Aug '22 35 1.00 C 0.22 459 14.02 1.604 17.65%
31 BBIG 1.07 7.1M 5 Aug '22 21 1.50 C 0.04 516 3.74 1.599 45.63%
32 BBIG 1.07 7.1M 12 Aug '22 28 1.50 C 0.06 386 5.61 1.590 48.51%
33 BBIG 1.07 7.1M 29 Jul '22 14 1.00 C 0.15 752 7.48 1.513 8.70%
34 BBIG 1.07 7.1M 21 Oct '22 98 1.00 C 0.30 115 21.50 1.502 29.87%
35 BBIG 1.07 7.1M 16 Sep '22 63 1.50 C 0.10 432 9.35 1.485 54.64%
36 BBIG 1.07 7.1M 21 Oct '22 98 1.50 C 0.18 38 16.82 1.464 68.54%
37 BBIG 1.07 7.1M 15 Jul '22 0 2.00 C  0 0 0.00 1.449 86.92%
38 BBIG 1.07 7.1M 15 Jul '22 0 0.50 C 0.50 116 -6.54 1.449 -12.28%
39 BBIG 1.07 7.1M 15 Jul '22 0 1.00 C 0.05 1,765 -1.87 1.449 -1.96%
40 BBIG 1.07 7.1M 15 Jul '22 0 1.50 C  0 42 0.00 1.449 40.19%
41 BBIG 1.07 7.1M 22 Jul '22 7 1.00 C 0.11 0 3.74 1.449 4.17%
42 BBIG 1.07 7.1M 20 Jan '23 189 2.00 C 0.19 59 17.76 1.448 127.27%
43 BBIG 1.07 7.1M 22 Jul '22 7 1.00 C 0.11 1,841 3.74 1.405 4.17%
44 BBIG 1.07 7.1M 16 Dec '22 154 2.00 C 0.16 10 14.95 1.386 119.78%
45 BBIG 1.07 7.1M 16 Dec '22 154 1.50 C 0.23 81 21.50 1.365 78.57%
46 BBIG 1.07 7.1M 20 Jan '23 189 1.50 C 0.28 58 26.17 1.345 89.87%
47 BBIG 1.07 7.1M 20 Jan '23 189 1.00 C 0.35 420 26.17 1.338 38.89%
48 BBIG 1.07 7.1M 16 Dec '22 154 1.00 C 0.34 1 25.23 1.277 36.99%
49 BBIG 1.07 7.1M 19 Jan '24 553 1.50 C 0.33 64 30.84 1.173 102.70%
50 BBIG 1.07 7.1M 21 Oct '22 98 0.50 C 0.46 5 -10.28 1.139 -18.03%
51 BBIG 1.07 7.1M 19 Jan '24 553 2.00 C 0.25 230 23.36 0.944 143.90%
52 BBIG 1.07 7.1M 20 Jan '23 189 0.50 C 0.57 21 -0.00 0.913 0.00%
53 BBIG 1.07 7.1M 19 Jan '24 553 0.50 C 0.50 26 -6.54 0.863 -12.28%
54 BBIG 1.07 7.1M 19 Jan '24 553 1.00 C 0.26 13 17.76 0.724 23.46%
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.