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 18, 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 BCRX 12.69 4.8M 17 Sep '21 183 14.00 C 4.20 10 33.10 1.603 64.90%
2 BCRX 12.69 4.8M 21 Jan '22 309 12.00 C 6.10 2 42.63 1.515 82.09%
3 BCRX 12.69 4.8M 17 Sep '21 183 13.00 C 4.70 32 37.04 1.486 62.70%
4 BCRX 12.69 4.8M 20 Jan '23 673 12.00 C 7.80 0 56.03 1.478 145.40%
5 BCRX 12.69 4.8M 16 Apr '21 29 14.00 C 1.50 484 11.82 1.473 25.11%
6 BCRX 12.69 4.8M 16 Apr '21 29 13.00 C 1.90 413 14.97 1.465 20.48%
7 BCRX 12.69 4.8M 16 Apr '21 29 11.00 C 2.45 78 5.99 1.452 7.42%
8 BCRX 12.69 4.8M 16 Apr '21 29 12.00 C 2.20 63 11.90 1.441 14.39%
9 BCRX 12.69 4.8M 17 Sep '21 183 12.00 C 4.80 1 32.39 1.403 52.09%
10 BCRX 12.69 4.8M 18 Jun '21 92 13.00 C 2.85 13 22.46 1.373 32.11%
11 BCRX 12.69 4.8M 18 Jun '21 92 14.00 C 2.80 5 22.06 1.341 41.56%
12 BCRX 12.69 4.8M 18 Jun '21 92 11.00 C 3.90 1 17.42 1.325 25.14%
13 BCRX 12.69 4.8M 18 Jun '21 92 12.00 C 3.40 4 21.36 1.315 29.17%
14 BCRX 12.69 4.8M 17 Sep '21 183 11.00 C 4.10 0 18.99 1.218 28.06%
15 BCRX 12.69 4.8M 19 Mar '21 1 13.00 C 0.20 2,362 1.58 0.951 4.08%
16 BCRX 12.69 4.8M 19 Mar '21 1 11.00 C 1.60 122 -0.71 0.951 -0.81%
17 BCRX 12.69 4.8M 19 Mar '21 1 14.00 C 0.05 1,864 0.39 0.951 10.76%
18 BCRX 12.69 4.8M 19 Mar '21 1 12.00 C 0.75 774 0.47 0.951 0.50%
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.