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 12, 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 BOIL 14.01 7.5M 12 Apr '24 0 14.50 C  0 813 0.00 3.234 3.50%
2 BOIL 14.01 7.5M 12 Apr '24 0 13.50 C 0.41 1,259 -0.71 3.234 -0.74%
3 BOIL 14.01 7.5M 12 Apr '24 0 14.00 C 0.02 2,806 0.07 3.234 0.07%
4 BOIL 14.01 7.5M 12 Apr '24 0 15.00 C  0 632 0.00 3.234 7.07%
5 BOIL 14.01 7.5M 24 May '24 42 15.00 C 1.18 0 8.42 1.105 16.91%
6 BOIL 14.01 7.5M 17 Jan '25 280 15.00 C 4.75 81 33.90 1.102 61.99%
7 BOIL 14.01 7.5M 17 Jan '25 280 14.00 C 5.10 0 36.33 1.071 57.13%
8 BOIL 14.01 7.5M 31 May '24 49 15.00 C 1.37 0 9.78 0.995 18.67%
9 BOIL 14.01 7.5M 16 Jan '26 644 14.00 C 5.00 4 35.62 0.954 55.38%
10 BOIL 14.01 7.5M 16 Jan '26 644 15.00 C 6.55 0 46.75 0.951 101.07%
11 BOIL 14.01 7.5M 21 Jun '24 70 14.00 C 2.22 64 15.77 0.927 18.74%
12 BOIL 14.01 7.5M 24 May '24 42 14.00 C 1.43 7 10.14 0.906 11.29%
13 BOIL 14.01 7.5M 21 Jun '24 70 15.00 C 1.82 45 12.99 0.906 23.05%
14 BOIL 14.01 7.5M 20 Sep '24 161 14.00 C 3.30 9 23.48 0.900 30.72%
15 BOIL 14.01 7.5M 17 May '24 35 15.00 C 1.04 38 7.42 0.898 15.65%
16 BOIL 14.01 7.5M 20 Sep '24 161 15.00 C 2.95 10 21.06 0.892 35.62%
17 BOIL 14.01 7.5M 3 May '24 21 13.50 C 1.17 27 4.71 0.857 5.14%
18 BOIL 14.01 7.5M 17 May '24 35 14.00 C 1.46 422 10.35 0.850 11.55%
19 BOIL 14.01 7.5M 10 May '24 28 13.50 C 1.32 6 5.78 0.842 6.38%
20 BOIL 14.01 7.5M 24 May '24 42 14.50 C 1.24 0 8.85 0.837 13.55%
21 BOIL 14.01 7.5M 3 May '24 21 14.00 C 1.10 148 7.78 0.836 8.44%
22 BOIL 14.01 7.5M 10 May '24 28 15.00 C 0.87 16 6.21 0.832 14.16%
23 BOIL 14.01 7.5M 10 May '24 28 14.00 C 1.26 206 8.92 0.831 9.80%
24 BOIL 14.01 7.5M 26 Apr '24 14 13.50 C 1.15 287 4.57 0.830 4.98%
25 BOIL 14.01 7.5M 3 May '24 21 15.00 C 0.69 37 4.93 0.828 12.61%
26 BOIL 14.01 7.5M 3 May '24 21 14.50 C 0.88 24 6.28 0.828 10.43%
27 BOIL 14.01 7.5M 26 Apr '24 14 14.00 C 0.88 316 6.21 0.818 6.63%
28 BOIL 14.01 7.5M 10 May '24 28 14.50 C 1.04 402 7.42 0.813 11.80%
29 BOIL 14.01 7.5M 26 Apr '24 14 15.00 C 0.48 177 3.43 0.804 10.86%
30 BOIL 14.01 7.5M 24 May '24 42 13.50 C 1.68 2 8.35 0.801 9.49%
31 BOIL 14.01 7.5M 26 Apr '24 14 14.50 C 0.65 157 4.64 0.794 8.53%
32 BOIL 14.01 7.5M 31 May '24 49 14.50 C 0.61 0 4.35 0.789 8.21%
33 BOIL 14.01 7.5M 19 Apr '24 7 13.50 C 0.84 1,357 2.36 0.749 2.51%
34 BOIL 14.01 7.5M 19 Apr '24 7 14.00 C 0.56 2,313 3.93 0.743 4.09%
35 BOIL 14.01 7.5M 19 Apr '24 7 14.50 C 0.35 1,096 2.50 0.726 6.15%
36 BOIL 14.01 7.5M 19 Apr '24 7 15.00 C 0.20 1,212 1.43 0.717 8.62%
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.