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 September 30, 2020. 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 BIGC 83.30 2.1M 20 Nov '20 51 90.00 C 10.40 115 12.48 1.083 23.46%
2 BIGC 83.30 2.1M 20 Nov '20 51 85.00 C 11.80 152 14.17 1.062 18.88%
3 BIGC 83.30 2.1M 20 Nov '20 51 80.00 C 13.90 67 12.73 1.052 15.27%
4 BIGC 83.30 2.1M 15 Jan '21 107 90.00 C 14.40 22 17.29 1.004 30.62%
5 BIGC 83.30 2.1M 15 Jan '21 107 85.00 C 16.40 26 19.69 0.999 27.06%
6 BIGC 83.30 2.1M 20 Nov '20 51 75.00 C 15.70 11 8.88 0.996 10.95%
7 BIGC 83.30 2.1M 16 Oct '20 16 90.00 C 4.00 1,343 4.80 0.990 13.49%
8 BIGC 83.30 2.1M 15 Jan '21 107 80.00 C 18.00 29 17.65 0.981 22.51%
9 BIGC 83.30 2.1M 21 Jan '22 478 90.00 C 31.00 6 37.21 0.980 72.08%
10 BIGC 83.30 2.1M 16 Apr '21 198 85.00 C 21.50 10 25.81 0.967 37.54%
11 BIGC 83.30 2.1M 21 Jan '22 478 85.00 C 31.10 0 37.33 0.963 62.84%
12 BIGC 83.30 2.1M 16 Apr '21 198 90.00 C 19.90 27 23.89 0.946 41.96%
13 BIGC 83.30 2.1M 16 Oct '20 16 85.00 C 5.60 2,350 6.72 0.943 9.40%
14 BIGC 83.30 2.1M 20 Jan '23 842 80.00 C 39.50 1 43.46 0.932 82.65%
15 BIGC 83.30 2.1M 16 Apr '21 198 75.00 C 24.80 1 19.81 0.932 28.21%
16 BIGC 83.30 2.1M 21 Jan '22 478 75.00 C 33.80 0 30.61 0.932 51.52%
17 BIGC 83.30 2.1M 15 Jan '21 107 75.00 C 19.60 1 13.57 0.929 17.74%
18 BIGC 83.30 2.1M 21 Jan '22 478 80.00 C 32.70 5 35.29 0.927 58.10%
19 BIGC 83.30 2.1M 20 Jan '23 842 90.00 C 37.50 0 45.02 0.921 96.51%
20 BIGC 83.30 2.1M 15 Oct '21 380 80.00 C 29.30 2 31.21 0.915 48.15%
21 BIGC 83.30 2.1M 16 Apr '21 198 80.00 C 22.80 19 23.41 0.913 32.23%
22 BIGC 83.30 2.1M 16 Oct '20 16 80.00 C 7.50 475 5.04 0.912 5.54%
23 BIGC 83.30 2.1M 20 Jan '23 842 85.00 C 38.50 0 46.22 0.875 89.73%
24 BIGC 83.30 2.1M 16 Oct '20 16 75.00 C 10.30 342 2.40 0.865 2.74%
25 BIGC 83.30 2.1M 20 Jan '23 842 75.00 C 40.50 14 38.66 0.848 75.23%
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.