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 7, 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 BEKE 12.59 4.9M 15 Mar '24 8 13.50 C 0.21 111 1.67 0.761 9.05%
2 BEKE 12.59 4.9M 15 Mar '24 8 12.50 C 0.57 0 3.81 0.734 3.99%
3 BEKE 12.59 4.9M 15 Mar '24 8 13.00 C 0.35 0 2.78 0.729 6.21%
4 BEKE 12.59 4.9M 22 Mar '24 15 13.00 C 0.43 12 3.42 0.613 6.91%
5 BEKE 12.59 4.9M 22 Mar '24 15 13.50 C 0.27 0 2.14 0.612 9.58%
6 BEKE 12.59 4.9M 28 Mar '24 21 13.50 C 0.32 1 2.54 0.573 10.02%
7 BEKE 12.59 4.9M 5 Apr '24 29 13.00 C 0.55 20 4.37 0.540 7.97%
8 BEKE 12.59 4.9M 12 Apr '24 36 13.00 C 0.61 2 4.85 0.529 8.51%
9 BEKE 12.59 4.9M 5 Apr '24 29 13.50 C 0.35 0 2.78 0.522 10.29%
10 BEKE 12.59 4.9M 19 Apr '24 43 12.35 C 0.98 0 5.88 0.516 6.37%
11 BEKE 12.59 4.9M 21 Jun '24 106 12.35 C 1.48 0 9.85 0.511 11.16%
12 BEKE 12.59 4.9M 17 Jan '25 316 12.35 C 2.59 10 18.67 0.507 23.50%
13 BEKE 12.59 4.9M 17 May '24 71 13.00 C 0.93 1 7.39 0.506 11.49%
14 BEKE 12.59 4.9M 19 Apr '24 43 13.00 C 0.68 0 5.40 0.504 9.15%
15 BEKE 12.59 4.9M 19 Jul '24 134 12.50 C 1.57 0 11.76 0.501 13.43%
16 BEKE 12.59 4.9M 15 Nov '24 253 12.50 C 2.15 0 16.36 0.498 19.73%
17 BEKE 12.59 4.9M 8 Mar '24 1 13.50 C  0 0 0.00 0.444 7.23%
18 BEKE 12.59 4.9M 8 Mar '24 1 13.00 C 0.02 82 0.16 0.444 3.42%
19 BEKE 12.59 4.9M 8 Mar '24 1 12.50 C 0.18 18 0.71 0.444 0.73%
20 BEKE 12.59 4.9M 16 Jan '26 680 12.35 C 2.85 0 20.73 0.429 26.80%
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.