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 November 15, 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 BTBT 11.52 3.7M 17 Dec '21 32 12.50 C 1.30 1,214 11.28 1.275 22.31%
2 BTBT 11.52 3.7M 23 Dec '21 38 12.50 C 1.40 5 12.15 1.272 23.52%
3 BTBT 11.52 3.7M 3 Dec '21 18 12.50 C 0.85 34 7.38 1.258 17.15%
4 BTBT 11.52 3.7M 23 Dec '21 38 12.00 C 1.45 3 12.59 1.251 19.17%
5 BTBT 11.52 3.7M 21 Jan '22 67 12.50 C 2.05 1,364 17.80 1.250 32.00%
6 BTBT 11.52 3.7M 10 Dec '21 25 12.50 C 0.95 355 8.25 1.235 18.26%
7 BTBT 11.52 3.7M 31 Dec '21 46 12.50 C 1.35 7 11.72 1.217 22.91%
8 BTBT 11.52 3.7M 18 Feb '22 95 12.50 C 2.35 58 20.40 1.212 36.31%
9 BTBT 11.52 3.7M 31 Dec '21 46 12.00 C 1.65 6 14.32 1.198 21.58%
10 BTBT 11.52 3.7M 23 Dec '21 38 11.50 C 1.60 7 13.72 1.181 15.93%
11 BTBT 11.52 3.7M 3 Dec '21 18 12.00 C 0.95 86 8.25 1.179 13.53%
12 BTBT 11.52 3.7M 10 Dec '21 25 12.00 C 1.05 43 9.11 1.167 14.61%
13 BTBT 11.52 3.7M 19 Nov '21 4 12.50 C 0.20 5,520 1.74 1.165 10.42%
14 BTBT 11.52 3.7M 26 Nov '21 11 12.50 C 0.50 310 4.34 1.159 13.43%
15 BTBT 11.52 3.7M 31 Dec '21 46 11.00 C 1.10 0 5.03 1.155 5.57%
16 BTBT 11.52 3.7M 31 Dec '21 46 11.50 C 1.75 68 15.02 1.149 17.71%
17 BTBT 11.52 3.7M 19 Nov '21 4 12.00 C 0.30 1,271 2.60 1.136 6.95%
18 BTBT 11.52 3.7M 23 Dec '21 38 11.00 C 1.75 0 10.68 1.129 12.59%
19 BTBT 11.52 3.7M 19 Nov '21 4 11.50 C 0.50 1,943 4.17 1.124 4.36%
20 BTBT 11.52 3.7M 10 Dec '21 25 11.50 C 1.25 20 10.68 1.119 11.98%
21 BTBT 11.52 3.7M 10 Dec '21 25 11.00 C 1.40 11 7.64 1.087 8.70%
22 BTBT 11.52 3.7M 3 Dec '21 18 11.50 C 1.05 24 8.94 1.071 9.84%
23 BTBT 11.52 3.7M 26 Nov '21 11 12.00 C 0.60 503 5.21 1.069 9.89%
24 BTBT 11.52 3.7M 26 Nov '21 11 11.50 C 0.80 98 6.77 1.055 7.28%
25 BTBT 11.52 3.7M 26 Nov '21 11 11.00 C 1.00 23 4.17 1.045 4.56%
26 BTBT 11.52 3.7M 20 May '22 186 12.50 C 2.80 18 24.31 1.038 43.35%
27 BTBT 11.52 3.7M 3 Dec '21 18 11.00 C 1.25 26 6.34 1.024 7.11%
28 BTBT 11.52 3.7M 17 Jun '22 214 12.50 C 2.90 14 25.17 0.958 45.01%
29 BTBT 11.52 3.7M 16 Sep '22 305 12.50 C 3.00 0 26.04 0.892 46.71%
30 BTBT 11.52 3.7M 16 Dec '22 396 12.50 C 3.40 0 29.51 0.886 53.94%
31 BTBT 11.52 3.7M 20 Jan '23 431 12.50 C 3.50 3 30.38 0.862 55.86%
32 BTBT 11.52 3.7M 19 Nov '21 4 11.00 C 0.65 313 1.13 0.820 1.20%
33 BTBT 11.52 3.7M 19 Jan '24 795 12.50 C 3.20 3 27.78 0.737 50.24%
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.