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 10, 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 174.63 9.7M 26 Apr '24 16 170.00 C 8.90 240 2.45 0.449 2.58%
2 BA 174.63 9.7M 26 Apr '24 16 175.00 C 5.90 247 3.38 0.437 3.72%
3 BA 174.63 9.7M 3 May '24 23 170.00 C 9.60 164 2.85 0.419 3.01%
4 BA 174.63 9.7M 3 May '24 23 175.00 C 6.80 202 3.89 0.407 4.27%
5 BA 174.63 9.7M 17 May '24 37 170.00 C 11.05 275 3.68 0.391 3.92%
6 BA 174.63 9.7M 10 May '24 30 175.00 C 7.50 99 4.29 0.389 4.71%
7 BA 174.63 9.7M 10 May '24 30 170.00 C 9.80 7 2.96 0.389 3.14%
8 BA 174.63 9.7M 12 Apr '24 2 172.50 C 3.20 1,278 0.61 0.386 0.62%
9 BA 174.63 9.7M 17 May '24 37 175.00 C 8.25 627 4.72 0.380 5.18%
10 BA 174.63 9.7M 24 May '24 44 175.00 C 8.95 171 5.13 0.380 5.63%
11 BA 174.63 9.7M 16 Aug '24 128 170.00 C 18.20 4 7.77 0.377 8.67%
12 BA 174.63 9.7M 15 Nov '24 219 170.00 C 23.80 5 10.98 0.376 12.71%
13 BA 174.63 9.7M 21 Jun '24 72 170.00 C 13.90 102 5.31 0.373 5.77%
14 BA 174.63 9.7M 20 Sep '24 163 170.00 C 20.20 9 8.92 0.373 10.08%
15 BA 174.63 9.7M 12 Apr '24 2 175.00 C 1.70 6,023 0.97 0.372 1.20%
16 BA 174.63 9.7M 18 Oct '24 191 170.00 C 21.80 24 9.83 0.370 11.23%
17 BA 174.63 9.7M 16 Aug '24 128 175.00 C 15.50 140 8.88 0.369 9.97%
18 BA 174.63 9.7M 19 Jul '24 100 170.00 C 15.95 78 6.48 0.369 7.13%
19 BA 174.63 9.7M 15 Nov '24 219 175.00 C 20.20 4 11.57 0.367 13.32%
20 BA 174.63 9.7M 20 Sep '24 163 175.00 C 17.45 51 9.99 0.364 11.34%
21 BA 174.63 9.7M 19 Apr '24 9 170.00 C 6.55 190 1.10 0.364 1.14%
22 BA 174.63 9.7M 21 Jun '24 72 175.00 C 11.20 407 6.41 0.364 7.08%
23 BA 174.63 9.7M 18 Oct '24 191 175.00 C 19.05 52 10.91 0.362 12.48%
24 BA 174.63 9.7M 12 Apr '24 2 177.50 C 0.76 5,531 0.44 0.360 2.09%
25 BA 174.63 9.7M 19 Jul '24 100 175.00 C 13.15 192 7.53 0.359 8.37%
26 BA 174.63 9.7M 17 Jan '25 282 170.00 C 26.55 16 12.55 0.358 14.80%
27 BA 174.63 9.7M 17 Jan '25 282 175.00 C 23.95 44 13.71 0.357 16.14%
28 BA 174.63 9.7M 21 Mar '25 345 170.00 C 29.55 55 14.27 0.354 17.18%
29 BA 174.63 9.7M 19 Apr '24 9 172.50 C 4.90 1,257 1.59 0.351 1.63%
30 BA 174.63 9.7M 21 Mar '25 345 175.00 C 26.80 9 15.35 0.349 18.38%
31 BA 174.63 9.7M 19 Apr '24 9 175.00 C 3.45 2,444 1.98 0.340 2.23%
32 BA 174.63 9.7M 20 Jun '25 436 170.00 C 33.50 2 16.53 0.339 20.46%
33 BA 174.63 9.7M 12 Apr '24 2 170.00 C 4.50 282 -0.07 0.332 -0.08%
34 BA 174.63 9.7M 19 Apr '24 9 177.50 C 2.36 1,273 1.35 0.331 3.04%
35 BA 174.63 9.7M 20 Jun '25 436 175.00 C 30.35 15 17.38 0.330 21.29%
36 BA 174.63 9.7M 19 Dec '25 618 170.00 C 39.75 0 20.11 0.282 26.04%
37 BA 174.63 9.7M 19 Dec '25 618 175.00 C 37.30 2 21.36 0.280 27.43%
38 BA 174.63 9.7M 18 Dec '26 982 175.00 C 48.30 19 27.66 0.276 38.53%
39 BA 174.63 9.7M 18 Dec '26 982 170.00 C 50.80 3 26.44 0.276 37.28%
40 BA 174.63 9.7M 16 Jan '26 646 175.00 C 38.15 12 21.85 0.273 28.22%
41 BA 174.63 9.7M 16 Jan '26 646 170.00 C 40.65 6 20.63 0.272 26.88%
42 BA 174.63 9.7M 18 Jun '26 799 170.00 C 45.70 4 23.52 0.183 31.85%
43 BA 174.63 9.7M 18 Jun '26 799 175.00 C 42.25 11 24.19 0.180 32.20%
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.