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 5, 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 BHC 10.41 4.5M 26 Apr '24 21 10.00 C 1.02 0 5.86 1.524 6.50%
2 BHC 10.41 4.5M 10 May '24 35 11.00 C 0.80 0 7.68 1.366 14.46%
3 BHC 10.41 4.5M 12 Apr '24 7 11.00 C 0.34 6,040 3.27 1.195 9.24%
4 BHC 10.41 4.5M 24 May '24 49 10.50 C 1.09 1 10.47 1.144 12.66%
5 BHC 10.41 4.5M 3 May '24 28 9.50 C 1.23 0 3.07 1.138 3.49%
6 BHC 10.41 4.5M 3 May '24 28 11.00 C 0.64 3 6.15 1.106 12.59%
7 BHC 10.41 4.5M 12 Apr '24 7 9.50 C 1.08 7 1.63 1.067 1.82%
8 BHC 10.41 4.5M 17 May '24 42 10.00 C 1.65 62 11.91 1.061 14.16%
9 BHC 10.41 4.5M 12 Apr '24 7 10.50 C 0.42 2,987 4.03 1.029 5.11%
10 BHC 10.41 4.5M 17 May '24 42 11.00 C 1.19 3,889 11.43 1.022 19.31%
11 BHC 10.41 4.5M 3 May '24 28 10.00 C 1.07 13 6.34 0.989 7.07%
12 BHC 10.41 4.5M 26 Apr '24 21 10.50 C 0.72 452 6.92 0.965 8.36%
13 BHC 10.41 4.5M 19 Apr '24 14 9.50 C 1.21 26 2.88 0.949 3.26%
14 BHC 10.41 4.5M 12 Apr '24 7 10.00 C 0.70 141 2.79 0.922 2.99%
15 BHC 10.41 4.5M 19 Apr '24 14 11.00 C 0.44 5,560 4.23 0.908 10.33%
16 BHC 10.41 4.5M 19 Apr '24 14 10.50 C 0.65 76 6.24 0.875 7.58%
17 BHC 10.41 4.5M 21 Jun '24 77 10.00 C 1.61 119 11.53 0.848 13.64%
18 BHC 10.41 4.5M 19 Apr '24 14 10.00 C 0.83 190 4.03 0.847 4.38%
19 BHC 10.41 4.5M 26 Apr '24 21 9.50 C 1.21 0 2.88 0.845 3.26%
20 BHC 10.41 4.5M 21 Jun '24 77 11.00 C 1.24 11 11.91 0.830 19.96%
21 BHC 10.41 4.5M 10 May '24 35 9.50 C 1.27 0 3.46 0.813 3.94%
22 BHC 10.41 4.5M 3 May '24 28 10.50 C 0.82 12 7.88 0.800 9.49%
23 BHC 10.41 4.5M 19 Jul '24 105 10.00 C 1.75 1 12.87 0.755 15.47%
24 BHC 10.41 4.5M 26 Apr '24 21 11.00 C 0.47 1 4.51 0.751 10.66%
25 BHC 10.41 4.5M 19 Jul '24 105 11.00 C 0.96 207 9.22 0.730 16.40%
26 BHC 10.41 4.5M 18 Oct '24 196 10.00 C 2.11 0 16.33 0.669 20.48%
27 BHC 10.41 4.5M 18 Oct '24 196 11.00 C 1.54 12 14.79 0.642 24.01%
28 BHC 10.41 4.5M 17 Jan '25 287 10.00 C 2.41 7 19.21 0.634 25.00%
29 BHC 10.41 4.5M 20 Jun '25 441 10.00 C 2.31 0 18.25 0.548 23.46%
30 BHC 10.41 4.5M 5 Apr '24 0 9.50 C 0.76 19 -1.44 0.530 -1.55%
31 BHC 10.41 4.5M 5 Apr '24 0 10.00 C 0.40 2,365 -0.10 0.530 -0.10%
32 BHC 10.41 4.5M 5 Apr '24 0 10.50 C 0.01 1,043 0.10 0.530 0.96%
33 BHC 10.41 4.5M 5 Apr '24 0 11.00 C  0 366 0.00 0.530 5.67%
34 BHC 10.41 4.5M 19 Dec '25 623 10.00 C 2.67 0 21.71 0.505 29.20%
35 BHC 10.41 4.5M 16 Jan '26 651 10.00 C 2.79 5 22.86 0.488 31.23%
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.