Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 July 21, 2022. 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 79.06 3.2M 19 Aug '22 29 81.00 C 15.20 3 19.23 1.895 26.84%
2 BOIL 79.06 3.2M 19 Aug '22 29 79.00 C 15.90 11 20.04 1.834 25.08%
3 BOIL 79.06 3.2M 19 Aug '22 29 80.00 C 15.40 99 19.48 1.833 25.67%
4 BOIL 79.06 3.2M 19 Aug '22 29 78.00 C 16.20 15 19.15 1.827 24.09%
5 BOIL 79.06 3.2M 16 Sep '22 57 81.00 C 21.00 1 26.56 1.822 39.51%
6 BOIL 79.06 3.2M 16 Dec '22 148 81.00 C 33.40 0 42.25 1.813 77.40%
7 BOIL 79.06 3.2M 16 Sep '22 57 79.00 C 21.60 5 27.25 1.813 37.49%
8 BOIL 79.06 3.2M 16 Dec '22 148 78.00 C 34.30 0 42.04 1.810 74.26%
9 BOIL 79.06 3.2M 16 Dec '22 148 79.00 C 33.90 0 42.80 1.809 74.93%
10 BOIL 79.06 3.2M 16 Dec '22 148 80.00 C 33.30 21 42.12 1.799 74.83%
11 BOIL 79.06 3.2M 16 Sep '22 57 80.00 C 21.40 48 27.07 1.795 38.74%
12 BOIL 79.06 3.2M 16 Sep '22 57 78.00 C 21.80 1 26.23 1.793 36.22%
13 BOIL 79.06 3.2M 17 Mar '23 239 80.00 C 39.40 0 49.84 1.698 101.71%
14 BOIL 79.06 3.2M 17 Mar '23 239 79.00 C 39.60 0 50.01 1.693 100.20%
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.