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 31, 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 84.74 2.4M 20 Jan '23 660 82.50 C 12.80 0 12.46 0.307 14.68%
2 BLL 84.74 2.4M 21 May '21 51 80.00 C 6.20 0 1.72 0.293 1.86%
3 BLL 84.74 2.4M 16 Apr '21 16 80.00 C 4.80 0 0.07 0.290 0.08%
4 BLL 84.74 2.4M 20 Jan '23 660 80.00 C 13.20 0 9.98 0.289 11.83%
5 BLL 84.74 2.4M 20 Jan '23 660 85.00 C 12.00 0 14.16 0.287 16.85%
6 BLL 84.74 2.4M 21 May '21 51 82.50 C 4.50 0 2.67 0.278 2.82%
7 BLL 84.74 2.4M 20 Aug '21 142 80.00 C 8.00 0 3.85 0.277 4.25%
8 BLL 84.74 2.4M 20 Aug '21 142 82.50 C 6.60 0 5.15 0.275 5.58%
9 BLL 84.74 2.4M 21 Jan '22 296 80.00 C 10.40 0 6.68 0.272 7.61%
10 BLL 84.74 2.4M 20 Aug '21 142 87.50 C 4.00 3 4.72 0.267 8.37%
11 BLL 84.74 2.4M 20 Aug '21 142 85.00 C 5.10 3 6.02 0.265 6.73%
12 BLL 84.74 2.4M 21 Jan '22 296 82.50 C 9.00 0 7.98 0.264 8.93%
13 BLL 84.74 2.4M 19 Nov '21 233 82.50 C 8.00 3 6.80 0.264 7.51%
14 BLL 84.74 2.4M 21 Jan '22 296 85.00 C 7.70 0 9.09 0.263 10.33%
15 BLL 84.74 2.4M 21 May '21 51 85.00 C 3.00 0 3.54 0.263 3.99%
16 BLL 84.74 2.4M 20 Jan '23 660 87.50 C 9.00 0 10.62 0.262 15.53%
17 BLL 84.74 2.4M 21 Jan '22 296 87.50 C 6.40 0 7.55 0.259 11.69%
18 BLL 84.74 2.4M 21 May '21 51 87.50 C 1.95 2 2.30 0.257 5.69%
19 BLL 84.74 2.4M 16 Apr '21 16 82.50 C 2.85 1 0.72 0.248 0.74%
20 BLL 84.74 2.4M 16 Apr '21 16 85.00 C 1.35 2 1.59 0.228 1.93%
21 BLL 84.74 2.4M 16 Apr '21 16 87.50 C 0.45 19 0.53 0.204 3.81%
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.