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 BKR 33.88 7.6M 17 May '24 44 32.00 C 2.55 0 1.98 0.319 2.14%
2 BKR 33.88 7.6M 17 May '24 44 33.00 C 1.85 29 2.86 0.303 3.03%
3 BKR 33.88 7.6M 17 May '24 44 34.00 C 1.30 81 3.84 0.297 4.36%
4 BKR 33.88 7.6M 17 May '24 44 35.00 C 0.85 113 2.51 0.289 5.96%
5 BKR 33.88 7.6M 21 Jun '24 79 33.00 C 2.20 4 3.90 0.287 4.17%
6 BKR 33.88 7.6M 19 Jul '24 107 32.00 C 3.10 0 3.60 0.286 3.96%
7 BKR 33.88 7.6M 19 Jul '24 107 33.00 C 2.55 0 4.93 0.284 5.33%
8 BKR 33.88 7.6M 21 Jun '24 79 34.00 C 1.70 3 5.02 0.281 5.66%
9 BKR 33.88 7.6M 17 Jan '25 289 32.00 C 4.80 0 8.62 0.281 10.04%
10 BKR 33.88 7.6M 17 Jan '25 289 35.00 C 3.30 3 9.74 0.279 14.45%
11 BKR 33.88 7.6M 19 Jul '24 107 34.00 C 2.00 1 5.90 0.278 6.65%
12 BKR 33.88 7.6M 21 Jun '24 79 35.00 C 1.25 1 3.69 0.277 7.26%
13 BKR 33.88 7.6M 18 Oct '24 198 33.00 C 3.40 0 7.44 0.277 8.27%
14 BKR 33.88 7.6M 19 Jul '24 107 35.00 C 1.55 16 4.57 0.276 8.26%
15 BKR 33.88 7.6M 18 Oct '24 198 32.00 C 3.90 0 5.96 0.276 6.74%
16 BKR 33.88 7.6M 18 Oct '24 198 34.00 C 2.85 0 8.41 0.272 9.57%
17 BKR 33.88 7.6M 18 Oct '24 198 35.00 C 2.40 2 7.08 0.272 11.18%
18 BKR 33.88 7.6M 19 Apr '24 16 33.00 C 1.20 87 0.94 0.259 0.98%
19 BKR 33.88 7.6M 19 Apr '24 16 32.00 C 2.00 5 0.35 0.254 0.38%
20 BKR 33.88 7.6M 20 Jun '25 443 35.00 C 4.30 225 12.69 0.251 18.32%
21 BKR 33.88 7.6M 19 Apr '24 16 34.00 C 0.60 136 1.77 0.249 2.16%
22 BKR 33.88 7.6M 19 Apr '24 16 35.00 C 0.25 194 0.74 0.242 4.07%
23 BKR 33.88 7.6M 20 Jun '25 443 32.00 C 4.20 0 6.85 0.174 7.82%
24 BKR 33.88 7.6M 16 Jan '26 653 35.00 C 3.50 0 10.33 0.135 15.21%
25 BKR 33.88 7.6M 16 Jan '26 653 33.00 C 6.00 0 15.11 0.068 18.36%
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.