Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Long Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Call
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from March 7, 2024. You can get started for free to get the latest data.
# Stock Stock
Price
Expiry Days Long Call Short Call Debit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 BK 55.73 20 Jun '25 470 52.50 0.126 8.50 0 55.00 0.156 6.60 0 1.90 2.50 1.32 0.03
2 BK 55.73 15 Mar '24 8 57.50 0.236 0.25 206 60.00 0.253  0 0 0.25 2.50 10.00 0.02
3 BK 55.73 20 Sep '24 197 57.50 0.201 2.95 0 60.00 0.210 1.85 0 1.10 2.50 2.27 0.01
4 BK 55.73 20 Jun '25 470 57.50 0.151 5.70 0 60.00 0.159 4.20 7 1.50 2.50 1.67 0.01
5 BK 55.73 20 Dec '24 288 52.50 0.197 6.90 0 55.00 0.205 5.00 0 1.90 2.50 1.32 0.01
6 BK 55.73 15 Mar '24 8 55.00 0.230 1.20 122 57.50 0.236 0.15 206 1.05 2.50 2.38 0.01
7 BK 55.73 20 Jun '25 470 60.00 0.159 4.70 7 62.50 0.163 3.20 0 1.50 2.50 1.67 0.00
8 BK 55.73 17 Jan '25 316 52.50 0.198 7.20 23 55.00 0.201 5.50 0 1.70 2.50 1.47 0.00
9 BK 55.73 17 Jan '25 316 57.50 0.197 4.40 1 60.00 0.199 3.10 5 1.30 2.50 1.92 0.00
10 BK 55.73 16 Jan '26 680 52.50 0.222 9.80 0 55.00 0.222 7.60 0 2.20 2.50 1.14  0
11 BK 55.73 16 Jan '26 680 57.50 0.222 7.10 4 60.00 0.222 5.30 0 1.80 2.50 1.39  0
12 BK 55.73 16 Jan '26 680 55.00 0.222 8.40 0 57.50 0.222 6.40 4 2.00 2.50 1.25  0
13 BK 55.73 20 Dec '24 288 57.50 0.195 4.00 0 60.00 0.195 2.75 0 1.25 2.50 2.00 -0.00
14 BK 55.73 19 Jul '24 134 60.00 0.214 1.50 2 62.50 0.212 0.75 25 0.75 2.50 3.33 -0.00
15 BK 55.73 17 Jan '25 316 60.00 0.199 3.40 5 62.50 0.196 2.30 0 1.10 2.50 2.27 -0.00
16 BK 55.73 21 Jun '24 106 60.00 0.202 1.10 2 62.50 0.199 0.45 0 0.65 2.50 3.85 -0.00
17 BK 55.73 20 Sep '24 197 52.50 0.212 5.90 5 55.00 0.208 4.10 0 1.80 2.50 1.39 -0.00
18 BK 55.73 17 Jan '25 316 55.00 0.201 5.70 0 57.50 0.197 4.20 1 1.50 2.50 1.67 -0.00
19 BK 55.73 19 Jul '24 134 52.50 0.244 5.50 0 55.00 0.240 3.50 0 2.00 2.50 1.25 -0.00
20 BK 55.73 19 Apr '24 43 60.00 0.233 0.50 13 62.50 0.228 0.10 0 0.40 2.50 6.25 -0.00
21 BK 55.73 20 Jun '25 470 55.00 0.156 7.10 0 57.50 0.151 5.20 0 1.90 2.50 1.32 -0.01
22 BK 55.73 19 Jul '24 134 57.50 0.221 2.45 0 60.00 0.214 1.35 2 1.10 2.50 2.27 -0.01
23 BK 55.73 20 Sep '24 197 55.00 0.208 4.30 0 57.50 0.201 2.80 0 1.50 2.50 1.67 -0.01
24 BK 55.73 19 Apr '24 43 57.50 0.240 1.15 24 60.00 0.233 0.40 13 0.75 2.50 3.33 -0.01
25 BK 55.73 21 Jun '24 106 55.00 0.222 3.20 12 57.50 0.213 1.80 0 1.40 2.50 1.79 -0.01
26 BK 55.73 20 Dec '24 288 55.00 0.205 5.40 0 57.50 0.195 3.80 0 1.60 2.50 1.56 -0.01
27 BK 55.73 21 Jun '24 106 57.50 0.213 1.95 0 60.00 0.202 0.95 2 1.00 2.50 2.50 -0.01
28 BK 55.73 21 Jun '24 106 52.50 0.235 4.90 1 55.00 0.222 3.10 12 1.80 2.50 1.39 -0.01
29 BK 55.73 20 Sep '24 197 60.00 0.210 2.35 0 62.50 0.194 1.10 0 1.25 2.50 2.00 -0.02
30 BK 55.73 19 Jul '24 134 55.00 0.240 3.80 0 57.50 0.221 2.30 0 1.50 2.50 1.67 -0.02
31 BK 55.73 19 Apr '24 43 55.00 0.263 2.45 3 57.50 0.240 1.10 24 1.35 2.50 1.85 -0.02
32 BK 55.73 19 Apr '24 43 52.50 0.296 4.30 0 55.00 0.263 2.35 3 1.95 2.50 1.28 -0.03
33 BK 55.73 15 Mar '24 8 52.50 0.347 3.50 28 55.00 0.230 1.15 122 2.35 2.50 1.06 -0.12
34 BK 55.73 16 Jan '26 680 60.00 0.222 5.90 0 62.50 0.084 4.50 0 1.40 2.50 1.79 -0.14
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.