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 23, 2021. 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 BBIO 65.79 814K 17 Dec '21 269 75.00 C 12.30 0 18.70 0.819 40.21%
2 BBIO 65.79 814K 17 Dec '21 269 60.00 C 18.50 0 19.32 0.802 26.88%
3 BBIO 65.79 814K 17 Dec '21 269 65.00 C 15.90 0 22.97 0.780 30.29%
4 BBIO 65.79 814K 17 Dec '21 269 70.00 C 14.30 0 21.74 0.740 35.95%
5 BBIO 65.79 814K 20 Aug '21 150 60.00 C 11.50 0 8.68 0.606 10.52%
6 BBIO 65.79 814K 20 Aug '21 150 65.00 C 8.80 0 12.18 0.604 14.06%
7 BBIO 65.79 814K 20 Aug '21 150 75.00 C 5.30 0 8.06 0.591 23.99%
8 BBIO 65.79 814K 20 Aug '21 150 70.00 C 7.30 0 11.10 0.586 19.68%
9 BBIO 65.79 814K 21 May '21 59 70.00 C 3.30 5 5.02 0.569 12.02%
10 BBIO 65.79 814K 21 May '21 59 60.00 C 8.20 0 3.66 0.566 4.18%
11 BBIO 65.79 814K 21 May '21 59 65.00 C 5.20 0 6.70 0.559 7.28%
12 BBIO 65.79 814K 16 Apr '21 24 65.00 C 3.30 2 3.82 0.537 4.02%
13 BBIO 65.79 814K 21 May '21 59 75.00 C 1.45 1 2.20 0.535 16.57%
14 BBIO 65.79 814K 16 Apr '21 24 60.00 C 5.40 0 -0.59 0.489 -0.65%
15 BBIO 65.79 814K 16 Apr '21 24 75.00 C 0.35 2 0.53 0.471 14.61%
16 BBIO 65.79 814K 16 Apr '21 24 70.00 C 1.05 37 1.60 0.462 8.12%
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.