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 BITO 31.11 18.0M 17 Jan '25 316 2.00 C 26.45 0 -8.55 5.977 -57.08%
2 BITO 31.11 18.0M 15 Mar '24 8 5.00 C 25.25 0 -2.76 5.878 -14.68%
3 BITO 31.11 18.0M 17 Jan '25 316 3.00 C 25.50 0 -8.39 5.853 -46.52%
4 BITO 31.11 18.0M 17 Jan '25 316 4.00 C 24.50 0 -8.39 5.762 -39.49%
5 BITO 31.11 18.0M 17 Jan '25 316 5.00 C 23.50 0 -8.39 5.689 -34.30%
6 BITO 31.11 18.0M 17 Jan '25 316 6.00 C 22.50 0 -8.39 5.628 -30.31%
7 BITO 31.11 18.0M 17 Jan '25 316 11.00 C 17.50 0 -8.39 5.421 -19.18%
8 BITO 31.11 18.0M 17 Jan '25 316 12.00 C 16.90 0 -7.10 5.390 -15.55%
9 BITO 31.11 18.0M 17 Jan '25 316 13.00 C 15.85 0 -7.26 5.362 -14.81%
10 BITO 31.11 18.0M 17 Jan '25 316 14.00 C 16.80 5 -1.00 5.335 -2.17%
11 BITO 31.11 18.0M 17 Jan '25 316 16.00 C 14.25 0 -2.76 5.286 -5.10%
12 BITO 31.11 18.0M 31 Dec '24 299 15.00 C 13.65 0 -7.91 5.121 -14.09%
13 BITO 31.11 18.0M 31 Dec '24 299 17.00 C 11.65 0 -7.91 5.072 -12.64%
14 BITO 31.11 18.0M 30 Sep '24 207 15.00 C 14.70 0 -4.53 4.012 -8.59%
15 BITO 31.11 18.0M 30 Sep '24 207 16.00 C 13.65 0 -4.69 3.972 -8.36%
16 BITO 31.11 18.0M 15 Mar '24 8 7.00 C 23.75 0 -1.16 3.927 -4.89%
17 BITO 31.11 18.0M 30 Sep '24 207 18.00 C 11.65 0 -4.69 3.898 -7.50%
18 BITO 31.11 18.0M 20 Sep '24 197 15.00 C 15.05 0 -3.41 3.883 -6.60%
19 BITO 31.11 18.0M 30 Sep '24 207 19.00 C 11.00 0 -3.57 3.863 -5.52%
20 BITO 31.11 18.0M 20 Sep '24 197 17.00 C 13.05 0 -3.41 3.800 -5.87%
21 BITO 31.11 18.0M 20 Sep '24 197 22.00 C 8.40 0 -2.28 3.623 -3.13%
22 BITO 31.11 18.0M 15 Mar '24 8 16.00 C 14.05 0 -3.41 3.226 -6.21%
23 BITO 31.11 18.0M 21 Jun '24 106 10.00 C 20.10 15 -3.25 3.075 -9.17%
24 BITO 31.11 18.0M 15 Mar '24 8 12.00 C 19.00 0 -0.35 2.921 -0.91%
25 BITO 31.11 18.0M 21 Jun '24 106 12.00 C 17.95 0 -3.73 2.897 -8.81%
26 BITO 31.11 18.0M 21 Jun '24 106 14.00 C 15.15 0 -6.30 2.738 -12.28%
27 BITO 31.11 18.0M 15 Mar '24 8 19.00 C 12.10 0 -0.03 2.681 -0.05%
28 BITO 31.11 18.0M 28 Jun '24 113 17.00 C 12.55 0 -5.01 2.623 -8.41%
29 BITO 31.11 18.0M 21 Jun '24 106 16.00 C 14.20 1 -2.93 2.594 -5.38%
30 BITO 31.11 18.0M 15 Mar '24 8 15.00 C 16.10 0 -0.03 2.590 -0.07%
31 BITO 31.11 18.0M 15 Mar '24 8 13.00 C 17.20 0 -2.93 2.533 -6.54%
32 BITO 31.11 18.0M 21 Jun '24 106 17.00 C 13.20 0 -2.93 2.525 -5.08%
33 BITO 31.11 18.0M 15 Mar '24 8 17.00 C 13.95 5 -0.51 2.525 -0.93%
34 BITO 31.11 18.0M 28 Jun '24 113 19.00 C 10.95 0 -3.73 2.499 -5.75%
35 BITO 31.11 18.0M 28 Mar '24 21 14.00 C 16.95 0 -0.51 2.464 -1.13%
36 BITO 31.11 18.0M 15 Mar '24 8 14.00 C 15.10 0 -6.46 2.355 -12.55%
37 BITO 31.11 18.0M 17 May '24 71 15.00 C 15.15 0 -3.09 2.236 -6.02%
38 BITO 31.11 18.0M 28 Mar '24 21 12.00 C 18.00 0 -3.57 2.195 -8.47%
39 BITO 31.11 18.0M 28 Mar '24 21 11.00 C 19.00 0 -3.57 1.946 -9.17%
40 BITO 31.11 18.0M 19 Apr '24 43 16.00 C 13.95 0 -3.73 1.872 -6.76%
41 BITO 31.11 18.0M 28 Mar '24 21 10.00 C 19.95 0 -3.73 1.857 -10.39%
42 BITO 31.11 18.0M 28 Mar '24 21 16.00 C 14.05 0 -3.41 1.797 -6.21%
43 BITO 31.11 18.0M 15 Mar '24 8 18.00 C 12.70 0 -1.32 1.728 -2.23%
44 BITO 31.11 18.0M 19 Apr '24 43 12.00 C 17.15 2 -6.30 1.695 -14.04%
45 BITO 31.11 18.0M 28 Mar '24 21 17.00 C 14.00 0 -0.35 1.679 -0.64%
46 BITO 31.11 18.0M 19 Apr '24 43 18.00 C 12.30 0 -2.60 1.678 -4.31%
47 BITO 31.11 18.0M 15 Mar '24 8 23.00 C 8.15 1 0.13 1.581 0.17%
48 BITO 31.11 18.0M 28 Mar '24 21 18.00 C 12.75 3 -1.16 1.570 -1.96%
49 BITO 31.11 18.0M 15 Mar '24 8 21.00 C 10.15 2 0.13 1.567 0.19%
50 BITO 31.11 18.0M 15 Mar '24 8 19.50 C 11.05 0 -1.80 1.528 -2.79%
51 BITO 31.11 18.0M 28 Mar '24 21 15.00 C 15.05 0 -3.41 1.507 -6.60%
52 BITO 31.11 18.0M 15 Mar '24 8 22.00 C 9.10 186 -0.03 1.482 -0.05%
53 BITO 31.11 18.0M 19 Apr '24 43 21.00 C 9.35 2 -2.44 1.478 -3.49%
54 BITO 31.11 18.0M 15 Mar '24 8 20.00 C 11.10 43 -0.03 1.455 -0.05%
55 BITO 31.11 18.0M 19 Apr '24 43 14.00 C 16.00 0 -3.57 1.446 -7.35%
56 BITO 31.11 18.0M 5 Apr '24 29 26.00 C 3.85 0 -4.05 1.338 -4.62%
57 BITO 31.11 18.0M 15 Mar '24 8 24.00 C 7.20 33 0.29 1.337 0.38%
58 BITO 31.11 18.0M 19 Apr '24 43 22.00 C 8.45 0 -2.12 1.321 -2.91%
59 BITO 31.11 18.0M 5 Apr '24 29 19.00 C 11.00 0 -3.57 1.319 -5.52%
60 BITO 31.11 18.0M 28 Mar '24 21 20.00 C 10.70 13 -1.32 1.316 -2.01%
61 BITO 31.11 18.0M 28 Mar '24 21 19.00 C 12.15 6 0.13 1.268 0.21%
62 BITO 31.11 18.0M 15 Mar '24 8 24.50 C 6.70 0 0.29 1.218 0.37%
63 BITO 31.11 18.0M 15 Mar '24 8 25.50 C 5.75 0 0.45 1.154 0.55%
64 BITO 31.11 18.0M 5 Apr '24 29 23.50 C 6.75 0 -2.76 1.152 -3.53%
65 BITO 31.11 18.0M 15 Mar '24 8 25.00 C 6.20 1,076 0.29 1.138 0.36%
66 BITO 31.11 18.0M 28 Mar '24 21 22.00 C 7.70 8 -4.53 1.131 -6.02%
67 BITO 31.11 18.0M 28 Mar '24 21 27.00 C 4.90 6 2.54 1.107 3.01%
68 BITO 31.11 18.0M 28 Mar '24 21 21.00 C 10.15 12 0.13 1.081 0.19%
69 BITO 31.11 18.0M 15 Mar '24 8 26.00 C 5.30 35 0.61 1.070 0.74%
70 BITO 31.11 18.0M 22 Mar '24 15 24.50 C 6.25 1 -1.16 1.053 -1.45%
71 BITO 31.11 18.0M 15 Mar '24 8 26.50 C 4.80 4 0.61 1.014 0.72%
72 BITO 31.11 18.0M 15 Mar '24 8 23.50 C 7.10 0 -1.64 1.003 -2.12%
73 BITO 31.11 18.0M 28 Mar '24 21 25.00 C 6.50 16 1.25 0.990 1.58%
74 BITO 31.11 18.0M 22 Mar '24 15 26.00 C 4.50 9 -1.96 0.984 -2.29%
75 BITO 31.11 18.0M 22 Mar '24 15 23.50 C 7.25 0 -1.16 0.969 -1.51%
76 BITO 31.11 18.0M 28 Mar '24 21 24.00 C 7.40 13 0.93 0.959 1.22%
77 BITO 31.11 18.0M 15 Mar '24 8 27.00 C 4.30 140 0.61 0.955 0.71%
78 BITO 31.11 18.0M 22 Mar '24 15 28.00 C 2.58 7 -1.70 0.948 -1.86%
79 BITO 31.11 18.0M 19 Apr '24 43 20.00 C 10.35 2 -2.44 0.936 -3.66%
80 BITO 31.11 18.0M 28 Mar '24 21 23.00 C 7.65 2 -1.48 0.935 -1.96%
81 BITO 31.11 18.0M 12 Apr '24 36 28.00 C 4.10 0 3.18 0.933 3.67%
82 BITO 31.11 18.0M 22 Mar '24 15 23.00 C 7.25 1 -2.76 0.916 -3.60%
83 BITO 31.11 18.0M 15 Mar '24 8 29.00 C 2.83 245 2.31 0.914 2.55%
84 BITO 31.11 18.0M 15 Mar '24 8 31.00 C 1.66 1,917 4.98 0.913 5.26%
85 BITO 31.11 18.0M 15 Mar '24 8 28.00 C 3.40 118 0.93 0.907 1.05%
86 BITO 31.11 18.0M 28 Mar '24 21 26.00 C 4.90 1 -0.68 0.900 -0.80%
87 BITO 31.11 18.0M 5 Apr '24 29 22.00 C 8.10 0 -3.25 0.898 -4.39%
88 BITO 31.11 18.0M 28 Mar '24 21 30.00 C 2.82 608 5.50 0.893 6.04%
89 BITO 31.11 18.0M 22 Mar '24 15 31.00 C 2.15 206 6.56 0.890 7.04%
90 BITO 31.11 18.0M 22 Mar '24 15 29.00 C 3.25 15 3.66 0.889 4.09%
91 BITO 31.11 18.0M 22 Mar '24 15 27.00 C 3.85 15 -0.84 0.887 -0.95%
92 BITO 31.11 18.0M 28 Mar '24 21 31.00 C 2.35 362 7.20 0.884 7.79%
93 BITO 31.11 18.0M 28 Mar '24 21 28.00 C 4.25 1 3.66 0.882 4.24%
94 BITO 31.11 18.0M 5 Apr '24 29 28.00 C 4.30 1 3.83 0.877 4.44%
95 BITO 31.11 18.0M 28 Mar '24 21 29.00 C 3.20 15 3.50 0.872 3.91%
96 BITO 31.11 18.0M 22 Mar '24 15 30.00 C 2.66 41 4.98 0.870 5.45%
97 BITO 31.11 18.0M 22 Mar '24 15 20.00 C 10.00 1 -3.57 0.865 -5.26%
98 BITO 31.11 18.0M 5 Apr '24 29 23.00 C 7.25 1 -2.76 0.863 -3.60%
99 BITO 31.11 18.0M 15 Mar '24 8 30.00 C 2.13 1,255 3.28 0.861 3.52%
100 BITO 31.11 18.0M 12 Apr '24 36 25.00 C 5.45 0 -2.12 0.858 -2.57%
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.