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 2, 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 BBWI 48.25 2.1M 16 Aug '24 136 47.50 C 5.30 0 9.43 0.417 10.59%
2 BBWI 48.25 2.1M 16 Aug '24 136 50.00 C 4.10 0 8.50 0.409 13.25%
3 BBWI 48.25 2.1M 15 Nov '24 227 50.00 C 5.70 0 11.81 0.408 17.51%
4 BBWI 48.25 2.1M 17 Jan '25 290 47.50 C 7.80 0 14.61 0.404 17.43%
5 BBWI 48.25 2.1M 21 Jun '24 80 47.50 C 4.00 12 6.74 0.403 7.34%
6 BBWI 48.25 2.1M 17 Jan '25 290 50.00 C 6.70 0 13.89 0.401 20.34%
7 BBWI 48.25 2.1M 5 Apr '24 3 50.00 C 0.10 3 0.21 0.397 3.84%
8 BBWI 48.25 2.1M 21 Jun '24 80 50.00 C 2.80 2 5.80 0.394 10.01%
9 BBWI 48.25 2.1M 5 Apr '24 3 48.00 C 0.75 0 1.04 0.383 1.05%
10 BBWI 48.25 2.1M 5 Apr '24 3 49.00 C 0.30 363 0.62 0.374 2.19%
11 BBWI 48.25 2.1M 17 May '24 45 47.50 C 2.75 28 4.15 0.361 4.40%
12 BBWI 48.25 2.1M 17 May '24 45 50.00 C 1.60 3 3.32 0.350 7.18%
13 BBWI 48.25 2.1M 10 May '24 38 50.00 C 1.35 0 2.80 0.345 6.61%
14 BBWI 48.25 2.1M 26 Apr '24 24 48.00 C 1.75 0 3.11 0.344 3.23%
15 BBWI 48.25 2.1M 19 Apr '24 17 47.50 C 1.75 2 2.07 0.343 2.15%
16 BBWI 48.25 2.1M 19 Apr '24 17 48.00 C 1.50 0 2.59 0.342 2.67%
17 BBWI 48.25 2.1M 12 Apr '24 10 48.00 C 1.15 0 1.87 0.337 1.91%
18 BBWI 48.25 2.1M 3 May '24 31 50.00 C 1.10 0 2.28 0.336 6.04%
19 BBWI 48.25 2.1M 26 Apr '24 24 49.00 C 1.25 0 2.59 0.336 4.26%
20 BBWI 48.25 2.1M 26 Apr '24 24 50.00 C 0.90 0 1.87 0.334 5.60%
21 BBWI 48.25 2.1M 19 Apr '24 17 49.00 C 1.00 0 2.07 0.332 3.70%
22 BBWI 48.25 2.1M 19 Apr '24 17 50.00 C 0.65 6 1.35 0.332 5.04%
23 BBWI 48.25 2.1M 12 Apr '24 10 49.00 C 0.70 0 1.45 0.329 3.05%
24 BBWI 48.25 2.1M 12 Apr '24 10 50.00 C 0.35 2 0.73 0.324 4.38%
25 BBWI 48.25 2.1M 16 Jan '26 654 50.00 C 10.60 0 21.97 0.314 32.80%
26 BBWI 48.25 2.1M 16 Jan '26 654 47.50 C 11.70 0 22.69 0.302 29.96%
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.