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 3, 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 BK 57.66 3.2M 19 Apr '24 16 55.00 C 3.00 8 0.59 0.295 0.62%
2 BK 57.66 3.2M 19 Apr '24 16 57.50 C 1.40 51 2.15 0.284 2.20%
3 BK 57.66 3.2M 20 Sep '24 170 55.00 C 5.00 0 4.06 0.279 4.44%
4 BK 57.66 3.2M 19 Apr '24 16 60.00 C 0.45 11 0.78 0.270 4.88%
5 BK 57.66 3.2M 19 Apr '24 16 62.50 C 0.05 0 0.09 0.260 8.49%
6 BK 57.66 3.2M 17 May '24 44 55.00 C 3.40 0 1.28 0.236 1.36%
7 BK 57.66 3.2M 19 Jul '24 107 57.50 C 3.00 26 4.93 0.228 5.20%
8 BK 57.66 3.2M 21 Jun '24 79 55.00 C 3.90 0 2.15 0.224 2.31%
9 BK 57.66 3.2M 19 Jul '24 107 60.00 C 1.80 38 3.12 0.218 7.41%
10 BK 57.66 3.2M 19 Jul '24 107 62.50 C 1.00 0 1.73 0.215 10.31%
11 BK 57.66 3.2M 17 Jan '25 289 55.00 C 6.60 0 6.83 0.214 7.72%
12 BK 57.66 3.2M 17 May '24 44 57.50 C 1.75 5 2.76 0.213 2.84%
13 BK 57.66 3.2M 17 Jan '25 289 57.50 C 5.20 0 8.74 0.212 9.61%
14 BK 57.66 3.2M 21 Jun '24 79 57.50 C 2.35 19 3.80 0.210 3.96%
15 BK 57.66 3.2M 17 Jan '25 289 60.00 C 4.00 0 6.94 0.209 11.82%
16 BK 57.66 3.2M 20 Dec '24 261 55.00 C 6.10 1 5.97 0.208 6.67%
17 BK 57.66 3.2M 17 Jan '25 289 62.50 C 2.95 0 5.12 0.207 14.24%
18 BK 57.66 3.2M 20 Dec '24 261 57.50 C 4.70 0 7.87 0.206 8.57%
19 BK 57.66 3.2M 20 Dec '24 261 60.00 C 3.50 0 6.07 0.205 10.78%
20 BK 57.66 3.2M 19 Jul '24 107 55.00 C 2.50 0 -0.28 0.204 -0.29%
21 BK 57.66 3.2M 20 Sep '24 170 57.50 C 3.50 1 5.79 0.204 6.17%
22 BK 57.66 3.2M 16 Jan '26 653 57.50 C 8.00 0 13.60 0.203 15.79%
23 BK 57.66 3.2M 16 Jan '26 653 55.00 C 9.20 0 11.34 0.203 13.50%
24 BK 57.66 3.2M 20 Dec '24 261 62.50 C 2.55 0 4.42 0.202 13.41%
25 BK 57.66 3.2M 20 Sep '24 170 60.00 C 2.35 0 4.08 0.202 8.48%
26 BK 57.66 3.2M 17 May '24 44 60.00 C 0.70 47 1.21 0.201 5.34%
27 BK 57.66 3.2M 21 Jun '24 79 62.50 C 0.55 0 0.95 0.200 9.44%
28 BK 57.66 3.2M 21 Jun '24 79 60.00 C 1.20 1 2.08 0.199 6.27%
29 BK 57.66 3.2M 17 May '24 44 62.50 C 0.20 0 0.35 0.198 8.77%
30 BK 57.66 3.2M 20 Sep '24 170 62.50 C 1.50 81 2.60 0.197 11.29%
31 BK 57.66 3.2M 20 Jun '25 443 62.50 C 4.20 0 7.28 0.176 16.91%
32 BK 57.66 3.2M 20 Jun '25 443 60.00 C 5.30 0 9.19 0.176 14.59%
33 BK 57.66 3.2M 20 Jun '25 443 57.50 C 6.50 0 11.00 0.167 12.39%
34 BK 57.66 3.2M 20 Jun '25 443 55.00 C 7.90 0 9.09 0.158 10.53%
35 BK 57.66 3.2M 16 Jan '26 653 62.50 C 5.80 0 10.06 0.097 20.52%
36 BK 57.66 3.2M 16 Jan '26 653 60.00 C 6.80 0 11.79 0.049 17.97%
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.