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 July 1, 2021. 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 BLL 82.39 1.6M 20 Jan '23 568 82.50 C 10.50 0 12.74 0.274 14.76%
2 BLL 82.39 1.6M 20 Jan '23 568 80.00 C 11.60 0 11.18 0.270 13.01%
3 BLL 82.39 1.6M 20 Jan '23 568 85.00 C 8.60 0 10.44 0.270 15.19%
4 BLL 82.39 1.6M 20 Aug '21 50 77.50 C 6.00 7 1.35 0.269 1.45%
5 BLL 82.39 1.6M 20 Jan '23 568 77.50 C 12.40 0 9.12 0.266 10.73%
6 BLL 82.39 1.6M 20 Aug '21 50 80.00 C 4.20 3 2.20 0.261 2.31%
7 BLL 82.39 1.6M 21 Jan '22 204 77.50 C 8.60 0 4.50 0.258 5.03%
8 BLL 82.39 1.6M 19 Nov '21 141 77.50 C 7.70 2 3.41 0.257 3.76%
9 BLL 82.39 1.6M 18 Feb '22 232 80.00 C 7.60 0 6.32 0.253 6.97%
10 BLL 82.39 1.6M 19 Nov '21 141 80.00 C 6.20 0 4.62 0.252 5.00%
11 BLL 82.39 1.6M 18 Feb '22 232 82.50 C 6.30 0 7.65 0.248 8.42%
12 BLL 82.39 1.6M 21 Jan '22 204 80.00 C 7.10 0 5.72 0.247 6.26%
13 BLL 82.39 1.6M 20 Aug '21 50 82.50 C 2.75 96 3.34 0.244 3.59%
14 BLL 82.39 1.6M 19 Nov '21 141 82.50 C 4.70 0 5.70 0.242 6.19%
15 BLL 82.39 1.6M 21 Jan '22 204 82.50 C 5.70 2 6.92 0.242 7.58%
16 BLL 82.39 1.6M 18 Feb '22 232 85.00 C 5.00 0 6.07 0.241 9.83%
17 BLL 82.39 1.6M 20 Aug '21 50 85.00 C 1.70 2,388 2.06 0.236 5.34%
18 BLL 82.39 1.6M 21 Jan '22 204 85.00 C 4.50 5 5.46 0.233 9.13%
19 BLL 82.39 1.6M 19 Nov '21 141 85.00 C 3.40 2 4.13 0.224 7.61%
20 BLL 82.39 1.6M 16 Jul '21 15 77.50 C 4.70 0 -0.23 0.208 -0.24%
21 BLL 82.39 1.6M 16 Jul '21 15 80.00 C 2.75 11 0.44 0.202 0.45%
22 BLL 82.39 1.6M 16 Jul '21 15 82.50 C 1.10 46 1.34 0.196 1.49%
23 BLL 82.39 1.6M 16 Jul '21 15 85.00 C 0.25 11 0.30 0.188 3.48%
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.