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 26, 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 BA 167.22 7.2M 15 Nov '24 203 165.00 C 19.90 3 10.57 0.358 12.00%
2 BA 167.22 7.2M 17 Jan '25 266 165.00 C 22.40 135 12.07 0.352 13.93%
3 BA 167.22 7.2M 15 Nov '24 203 170.00 C 17.30 74 10.35 0.351 13.39%
4 BA 167.22 7.2M 21 Mar '25 329 165.00 C 26.10 4 14.28 0.349 16.92%
5 BA 167.22 7.2M 18 Oct '24 175 165.00 C 17.95 23 9.41 0.348 10.54%
6 BA 167.22 7.2M 16 Aug '24 112 165.00 C 14.15 148 7.13 0.347 7.79%
7 BA 167.22 7.2M 20 Sep '24 147 165.00 C 16.20 22 8.36 0.347 9.26%
8 BA 167.22 7.2M 18 Oct '24 175 170.00 C 13.80 13 8.25 0.342 10.81%
9 BA 167.22 7.2M 17 Jan '25 266 170.00 C 19.75 117 11.81 0.340 15.28%
10 BA 167.22 7.2M 21 Mar '25 329 170.00 C 22.85 22 13.66 0.339 17.75%
11 BA 167.22 7.2M 20 Sep '24 147 170.00 C 13.60 13 8.13 0.338 10.66%
12 BA 167.22 7.2M 16 Aug '24 112 170.00 C 11.55 250 6.91 0.338 9.21%
13 BA 167.22 7.2M 20 Jun '25 420 170.00 C 27.45 3 16.42 0.332 21.63%
14 BA 167.22 7.2M 19 Jul '24 84 165.00 C 11.60 81 5.61 0.326 6.03%
15 BA 167.22 7.2M 20 Jun '25 420 165.00 C 29.35 8 16.22 0.324 19.68%
16 BA 167.22 7.2M 7 Jun '24 42 165.00 C 8.25 151 3.61 0.318 3.79%
17 BA 167.22 7.2M 3 May '24 7 162.50 C 5.65 116 0.56 0.318 0.58%
18 BA 167.22 7.2M 31 May '24 35 165.00 C 7.25 27 3.01 0.316 3.14%
19 BA 167.22 7.2M 17 May '24 21 162.50 C 7.30 17 1.54 0.316 1.61%
20 BA 167.22 7.2M 19 Jul '24 84 170.00 C 8.95 66 5.35 0.315 7.41%
21 BA 167.22 7.2M 24 May '24 28 165.00 C 6.80 38 2.74 0.313 2.86%
22 BA 167.22 7.2M 21 Jun '24 56 165.00 C 9.20 93 4.17 0.313 4.42%
23 BA 167.22 7.2M 7 Jun '24 42 170.00 C 5.35 146 3.20 0.311 5.02%
24 BA 167.22 7.2M 21 Jun '24 56 170.00 C 6.80 366 4.07 0.307 5.97%
25 BA 167.22 7.2M 31 May '24 35 170.00 C 4.75 354 2.84 0.306 4.63%
26 BA 167.22 7.2M 24 May '24 28 170.00 C 4.05 106 2.42 0.304 4.19%
27 BA 167.22 7.2M 17 May '24 21 165.00 C 5.90 201 2.20 0.303 2.28%
28 BA 167.22 7.2M 10 May '24 14 162.50 C 6.45 24 1.03 0.302 1.08%
29 BA 167.22 7.2M 10 May '24 14 165.00 C 4.90 251 1.60 0.296 1.65%
30 BA 167.22 7.2M 17 May '24 21 167.50 C 4.50 310 2.69 0.294 2.94%
31 BA 167.22 7.2M 17 May '24 21 170.00 C 3.40 871 2.03 0.291 3.77%
32 BA 167.22 7.2M 10 May '24 14 167.50 C 3.45 254 2.06 0.289 2.28%
33 BA 167.22 7.2M 19 Dec '25 602 170.00 C 33.90 1 20.27 0.286 27.51%
34 BA 167.22 7.2M 3 May '24 7 165.00 C 3.80 645 0.94 0.285 0.97%
35 BA 167.22 7.2M 19 Dec '25 602 165.00 C 36.15 8 20.29 0.285 25.89%
36 BA 167.22 7.2M 16 Jan '26 630 170.00 C 35.10 8 20.99 0.280 28.67%
37 BA 167.22 7.2M 16 Jan '26 630 165.00 C 37.35 10 21.01 0.277 27.05%
38 BA 167.22 7.2M 3 May '24 7 167.50 C 2.37 1,505 1.42 0.276 1.61%
39 BA 167.22 7.2M 3 May '24 7 170.00 C 1.39 5,547 0.83 0.274 2.51%
40 BA 167.22 7.2M 18 Dec '26 966 165.00 C 45.75 1 26.03 0.272 35.84%
41 BA 167.22 7.2M 18 Dec '26 966 170.00 C 42.05 4 25.15 0.272 35.82%
42 BA 167.22 7.2M 10 May '24 14 170.00 C 2.15 539 1.29 0.270 2.99%
43 BA 167.22 7.2M 18 Jun '26 783 170.00 C 36.85 0 22.04 0.217 30.40%
44 BA 167.22 7.2M 18 Jun '26 783 165.00 C 41.10 0 23.25 0.212 30.83%
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.