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 BILI 10.87 2.7M 10 May '24 35 11.50 C 0.58 0 5.34 0.693 11.76%
2 BILI 10.87 2.7M 17 Jan '25 287 10.00 C 3.00 6 19.60 0.687 27.06%
3 BILI 10.87 2.7M 18 Oct '24 196 10.00 C 2.52 0 15.18 0.679 19.76%
4 BILI 10.87 2.7M 21 Jun '24 77 10.00 C 1.76 360 8.19 0.678 9.77%
5 BILI 10.87 2.7M 19 Jul '24 105 10.00 C 1.99 0 10.30 0.677 12.61%
6 BILI 10.87 2.7M 21 Jun '24 77 11.00 C 1.28 79 11.78 0.673 14.70%
7 BILI 10.87 2.7M 19 Jul '24 105 11.00 C 1.50 30 13.80 0.670 17.40%
8 BILI 10.87 2.7M 20 Sep '24 168 11.00 C 1.92 11 17.66 0.669 22.91%
9 BILI 10.87 2.7M 18 Oct '24 196 11.00 C 2.06 17 18.95 0.669 24.86%
10 BILI 10.87 2.7M 20 Sep '24 168 10.00 C 2.36 5 13.71 0.667 17.51%
11 BILI 10.87 2.7M 3 May '24 28 10.50 C 0.92 0 5.06 0.657 5.53%
12 BILI 10.87 2.7M 17 May '24 42 10.00 C 1.40 0 4.88 0.650 5.60%
13 BILI 10.87 2.7M 3 May '24 28 11.50 C 0.50 0 4.60 0.648 10.90%
14 BILI 10.87 2.7M 17 May '24 42 11.00 C 0.87 854 8.00 0.640 10.00%
15 BILI 10.87 2.7M 26 Apr '24 21 11.50 C 0.39 0 3.59 0.640 9.73%
16 BILI 10.87 2.7M 3 May '24 28 11.00 C 0.68 0 6.26 0.635 7.95%
17 BILI 10.87 2.7M 3 May '24 28 10.00 C 1.21 0 3.13 0.631 3.52%
18 BILI 10.87 2.7M 26 Apr '24 21 10.50 C 0.82 3 4.14 0.629 4.48%
19 BILI 10.87 2.7M 26 Apr '24 21 11.00 C 0.57 331 5.24 0.629 6.80%
20 BILI 10.87 2.7M 19 Apr '24 14 10.00 C 1.03 303 1.47 0.627 1.63%
21 BILI 10.87 2.7M 12 Apr '24 7 11.50 C 0.14 2,229 1.29 0.625 7.18%
22 BILI 10.87 2.7M 19 Apr '24 14 10.50 C 0.70 57 3.04 0.615 3.24%
23 BILI 10.87 2.7M 19 Apr '24 14 11.50 C 0.27 30 2.48 0.615 8.49%
24 BILI 10.87 2.7M 19 Apr '24 14 11.00 C 0.44 34 4.05 0.611 5.47%
25 BILI 10.87 2.7M 12 Apr '24 7 10.00 C 0.93 0 0.55 0.609 0.60%
26 BILI 10.87 2.7M 16 Jan '26 651 10.00 C 3.55 2 24.66 0.609 36.61%
27 BILI 10.87 2.7M 5 Apr '24 0 10.00 C 0.43 20 -4.05 0.588 -4.21%
28 BILI 10.87 2.7M 5 Apr '24 0 10.50 C 0.22 64 -1.38 0.588 -1.41%
29 BILI 10.87 2.7M 5 Apr '24 0 11.00 C  0 371 0.00 0.588 1.20%
30 BILI 10.87 2.7M 5 Apr '24 0 11.50 C  0 1,243 0.00 0.588 5.80%
31 BILI 10.87 2.7M 12 Apr '24 7 11.00 C 0.27 78 2.48 0.581 3.77%
32 BILI 10.87 2.7M 10 May '24 35 10.00 C 1.16 0 2.67 0.581 2.99%
33 BILI 10.87 2.7M 12 Apr '24 7 10.50 C 0.54 211 1.56 0.564 1.65%
34 BILI 10.87 2.7M 26 Apr '24 21 10.00 C 0.93 0 0.55 0.505 0.60%
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.