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 4, 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 BAC 36.92 41.9M 19 Apr '24 15 36.00 C 1.50 474 1.57 0.332 1.64%
2 BAC 36.92 41.9M 19 Apr '24 15 36.50 C 1.18 76 2.06 0.323 2.13%
3 BAC 36.92 41.9M 19 Apr '24 15 37.00 C 0.90 2,790 2.44 0.321 2.72%
4 BAC 36.92 41.9M 19 Apr '24 15 37.50 C 0.67 385 1.81 0.313 3.45%
5 BAC 36.92 41.9M 3 May '24 29 36.00 C 1.66 71 2.00 0.310 2.10%
6 BAC 36.92 41.9M 10 May '24 36 36.00 C 1.80 3 2.38 0.302 2.51%
7 BAC 36.92 41.9M 26 Apr '24 22 36.00 C 1.59 24 1.81 0.301 1.90%
8 BAC 36.92 41.9M 26 Apr '24 22 37.00 C 1.01 71 2.74 0.297 3.04%
9 BAC 36.92 41.9M 17 May '24 43 36.00 C 1.97 374 2.84 0.291 3.00%
10 BAC 36.92 41.9M 3 May '24 29 37.00 C 1.15 51 3.11 0.287 3.44%
11 BAC 36.92 41.9M 17 May '24 43 37.00 C 1.39 596 3.76 0.281 4.14%
12 BAC 36.92 41.9M 10 May '24 36 37.00 C 1.22 11 3.30 0.281 3.64%
13 BAC 36.92 41.9M 12 Apr '24 8 36.50 C 0.81 131 1.06 0.275 1.08%
14 BAC 36.92 41.9M 12 Apr '24 8 36.00 C 1.14 162 0.60 0.273 0.61%
15 BAC 36.92 41.9M 21 Jun '24 78 36.00 C 2.21 57 3.49 0.267 3.72%
16 BAC 36.92 41.9M 19 Jul '24 106 36.00 C 2.59 3 4.52 0.266 4.86%
17 BAC 36.92 41.9M 19 Jul '24 106 37.00 C 2.14 196 5.80 0.266 6.38%
18 BAC 36.92 41.9M 16 Aug '24 134 37.00 C 2.41 202 6.53 0.263 7.22%
19 BAC 36.92 41.9M 15 Nov '24 225 36.00 C 3.80 9 7.80 0.262 8.70%
20 BAC 36.92 41.9M 16 Aug '24 134 36.00 C 2.80 5 5.09 0.261 5.51%
21 BAC 36.92 41.9M 12 Apr '24 8 37.00 C 0.52 2,333 1.41 0.261 1.65%
22 BAC 36.92 41.9M 15 Nov '24 225 37.00 C 3.25 11 8.80 0.258 9.89%
23 BAC 36.92 41.9M 21 Jun '24 78 37.00 C 1.75 456 4.74 0.258 5.20%
24 BAC 36.92 41.9M 12 Apr '24 8 37.50 C 0.31 3,298 0.84 0.256 2.43%
25 BAC 36.92 41.9M 20 Dec '24 260 37.00 C 3.50 44 9.48 0.251 10.71%
26 BAC 36.92 41.9M 20 Sep '24 169 37.00 C 2.64 319 7.15 0.251 7.93%
27 BAC 36.92 41.9M 17 Jan '25 288 37.00 C 3.70 764 10.02 0.248 11.38%
28 BAC 36.92 41.9M 18 Dec '26 988 37.00 C 6.55 6 17.74 0.236 21.83%
29 BAC 36.92 41.9M 5 Apr '24 1 37.00 C 0.21 4,133 0.57 0.236 0.79%
30 BAC 36.92 41.9M 5 Apr '24 1 36.50 C 0.52 89 0.27 0.236 0.27%
31 BAC 36.92 41.9M 5 Apr '24 1 36.00 C 0.88 74 -0.11 0.236 -0.11%
32 BAC 36.92 41.9M 5 Apr '24 1 37.50 C 0.06 11,052 0.16 0.236 1.74%
33 BAC 36.92 41.9M 21 Mar '25 351 37.00 C 4.10 18 11.11 0.229 12.74%
34 BAC 36.92 41.9M 20 Jun '25 442 37.00 C 4.65 414 12.59 0.205 14.66%
35 BAC 36.92 41.9M 16 Jan '26 652 37.00 C 5.65 51 15.30 0.069 18.32%
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.