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 May 1, 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 BXP 59.23 2.3M 17 May '24 16 55.00 C 4.70 0 0.79 0.545 0.85%
2 BXP 59.23 2.3M 17 May '24 16 57.50 C 2.75 1 1.71 0.477 1.80%
3 BXP 59.23 2.3M 17 May '24 16 60.00 C 1.30 36 2.19 0.403 3.56%
4 BXP 59.23 2.3M 21 Jun '24 51 57.50 C 4.10 9 3.99 0.377 4.29%
5 BXP 59.23 2.3M 21 Jun '24 51 55.00 C 5.50 0 2.14 0.370 2.35%
6 BXP 59.23 2.3M 17 May '24 16 62.50 C 0.60 65 1.01 0.368 6.59%
7 BXP 59.23 2.3M 18 Oct '24 170 57.50 C 6.40 0 7.88 0.360 8.83%
8 BXP 59.23 2.3M 21 Jun '24 51 60.00 C 2.75 21 4.64 0.359 6.22%
9 BXP 59.23 2.3M 21 Jun '24 51 62.50 C 1.75 7 2.95 0.356 8.72%
10 BXP 59.23 2.3M 19 Jul '24 79 55.00 C 6.20 0 3.32 0.351 3.71%
11 BXP 59.23 2.3M 18 Oct '24 170 60.00 C 5.30 0 8.95 0.344 11.25%
12 BXP 59.23 2.3M 18 Oct '24 170 62.50 C 4.20 20 7.09 0.340 13.56%
13 BXP 59.23 2.3M 19 Jul '24 79 57.50 C 4.50 0 4.67 0.336 5.05%
14 BXP 59.23 2.3M 19 Jul '24 79 60.00 C 3.20 11 5.40 0.326 7.08%
15 BXP 59.23 2.3M 19 Jul '24 79 62.50 C 2.20 3 3.71 0.321 9.58%
16 BXP 59.23 2.3M 17 Jan '25 261 62.50 C 5.40 0 9.12 0.310 16.10%
17 BXP 59.23 2.3M 17 Jan '25 261 60.00 C 6.40 0 10.80 0.309 13.56%
18 BXP 59.23 2.3M 17 Jan '25 261 57.50 C 7.60 0 9.90 0.308 11.36%
19 BXP 59.23 2.3M 17 Jan '25 261 55.00 C 8.90 0 7.88 0.306 9.27%
20 BXP 59.23 2.3M 18 Oct '24 170 55.00 C 6.50 0 3.82 0.303 4.30%
21 BXP 59.23 2.3M 16 Jan '26 625 62.50 C 8.50 0 14.35 0.180 23.19%
22 BXP 59.23 2.3M 16 Jan '26 625 55.00 C 11.60 0 12.43 0.160 15.46%
23 BXP 59.23 2.3M 16 Jan '26 625 60.00 C 9.40 0 15.87 0.160 20.40%
24 BXP 59.23 2.3M 16 Jan '26 625 57.50 C 10.50 0 14.80 0.131 17.99%
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.