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 November 15, 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 38.65 6.6M 23 Dec '22 38 39.50 C 9.90 0 25.61 2.142 37.39%
2 BOIL 38.65 6.6M 23 Dec '22 38 39.00 C 9.90 2 25.61 2.126 35.65%
3 BOIL 38.65 6.6M 16 Dec '22 31 38.00 C 9.40 23 22.64 2.110 29.91%
4 BOIL 38.65 6.6M 23 Dec '22 38 38.50 C 10.10 0 25.74 2.108 34.85%
5 BOIL 38.65 6.6M 16 Dec '22 31 39.00 C 9.00 60 23.29 2.097 31.53%
6 BOIL 38.65 6.6M 30 Dec '22 45 39.00 C 10.60 0 27.43 2.090 39.04%
7 BOIL 38.65 6.6M 30 Dec '22 45 38.00 C 10.90 1 26.52 2.088 36.94%
8 BOIL 38.65 6.6M 30 Dec '22 45 39.50 C 10.40 0 26.91 2.085 39.82%
9 BOIL 38.65 6.6M 23 Dec '22 38 38.00 C 10.30 0 24.97 2.079 34.04%
10 BOIL 38.65 6.6M 9 Dec '22 24 39.50 C 7.50 0 19.40 2.054 26.81%
11 BOIL 38.65 6.6M 9 Dec '22 24 38.50 C 7.70 0 19.53 2.030 24.39%
12 BOIL 38.65 6.6M 9 Dec '22 24 38.00 C 8.10 32 19.28 2.030 24.39%
13 BOIL 38.65 6.6M 9 Dec '22 24 39.00 C 7.40 0 19.15 2.017 24.80%
14 BOIL 38.65 6.6M 17 Mar '23 122 39.00 C 16.70 1 43.21 2.002 77.68%
15 BOIL 38.65 6.6M 17 Mar '23 122 38.00 C 16.80 6 41.79 1.991 73.91%
16 BOIL 38.65 6.6M 2 Dec '22 17 39.50 C 5.90 1 15.27 1.936 20.61%
17 BOIL 38.65 6.6M 2 Dec '22 17 38.00 C 6.20 9 14.36 1.929 17.10%
18 BOIL 38.65 6.6M 18 Nov '22 3 38.00 C 2.90 255 5.82 1.923 6.29%
19 BOIL 38.65 6.6M 18 Nov '22 3 39.50 C 2.20 35 5.69 1.916 8.37%
20 BOIL 38.65 6.6M 2 Dec '22 17 39.00 C 5.80 13 15.01 1.889 18.72%
21 BOIL 38.65 6.6M 18 Nov '22 3 39.00 C 2.40 195 6.21 1.887 7.59%
22 BOIL 38.65 6.6M 2 Dec '22 17 38.50 C 5.90 7 14.88 1.878 17.56%
23 BOIL 38.65 6.6M 18 Nov '22 3 38.50 C 2.65 128 6.47 1.854 6.94%
24 BOIL 38.65 6.6M 25 Nov '22 10 39.00 C 4.20 120 10.87 1.798 13.21%
25 BOIL 38.65 6.6M 25 Nov '22 10 39.50 C 4.10 1 10.61 1.794 14.33%
26 BOIL 38.65 6.6M 25 Nov '22 10 38.00 C 4.70 51 10.48 1.771 11.93%
27 BOIL 38.65 6.6M 16 Jun '23 213 39.00 C 18.80 0 48.64 1.743 96.47%
28 BOIL 38.65 6.6M 25 Nov '22 10 38.50 C 4.40 29 11.00 1.743 12.41%
29 BOIL 38.65 6.6M 16 Jun '23 213 38.00 C 19.00 1 47.48 1.737 93.38%
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.