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 3, 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 184.92 6.6M 5 Apr '24 2 180.00 C 5.35 118 0.23 0.466 0.24%
2 BA 184.92 6.6M 3 May '24 30 180.00 C 11.00 0 3.29 0.421 3.50%
3 BA 184.92 6.6M 26 Apr '24 23 180.00 C 9.75 3 2.61 0.413 2.76%
4 BA 184.92 6.6M 26 Apr '24 23 185.00 C 7.30 39 3.95 0.406 4.15%
5 BA 184.92 6.6M 3 May '24 30 185.00 C 7.80 41 4.22 0.398 4.45%
6 BA 184.92 6.6M 10 May '24 37 180.00 C 11.15 6 3.37 0.393 3.59%
7 BA 184.92 6.6M 17 May '24 44 180.00 C 12.55 88 4.13 0.392 4.43%
8 BA 184.92 6.6M 10 May '24 37 185.00 C 8.65 5 4.68 0.387 4.95%
9 BA 184.92 6.6M 17 May '24 44 185.00 C 8.30 177 4.49 0.380 4.74%
10 BA 184.92 6.6M 16 Aug '24 135 180.00 C 19.60 3 7.94 0.373 8.88%
11 BA 184.92 6.6M 21 Jun '24 79 180.00 C 15.10 19 5.51 0.367 5.99%
12 BA 184.92 6.6M 15 Nov '24 226 180.00 C 25.10 1 10.91 0.367 12.63%
13 BA 184.92 6.6M 5 Apr '24 2 182.50 C 3.30 82 0.48 0.366 0.48%
14 BA 184.92 6.6M 16 Aug '24 135 185.00 C 16.85 15 9.11 0.364 10.07%
15 BA 184.92 6.6M 19 Jul '24 107 180.00 C 17.25 20 6.67 0.364 7.35%
16 BA 184.92 6.6M 21 Jun '24 79 185.00 C 12.55 51 6.79 0.362 7.33%
17 BA 184.92 6.6M 18 Oct '24 198 180.00 C 23.10 0 9.83 0.361 11.23%
18 BA 184.92 6.6M 20 Sep '24 170 180.00 C 21.10 7 8.75 0.361 9.88%
19 BA 184.92 6.6M 20 Sep '24 170 185.00 C 18.85 4 10.19 0.359 11.40%
20 BA 184.92 6.6M 15 Nov '24 226 185.00 C 22.10 0 11.95 0.359 13.62%
21 BA 184.92 6.6M 18 Oct '24 198 185.00 C 20.50 1 11.09 0.356 12.52%
22 BA 184.92 6.6M 19 Jul '24 107 185.00 C 14.50 75 7.84 0.356 8.56%
23 BA 184.92 6.6M 17 Jan '25 289 180.00 C 28.15 14 12.56 0.356 14.82%
24 BA 184.92 6.6M 17 Jan '25 289 185.00 C 25.45 35 13.76 0.349 16.01%
25 BA 184.92 6.6M 21 Mar '25 352 180.00 C 30.95 4 14.08 0.344 16.91%
26 BA 184.92 6.6M 21 Mar '25 352 185.00 C 28.40 26 15.36 0.341 18.20%
27 BA 184.92 6.6M 5 Apr '24 2 185.00 C 1.77 1,653 0.96 0.337 1.01%
28 BA 184.92 6.6M 12 Apr '24 9 180.00 C 6.40 38 0.80 0.334 0.83%
29 BA 184.92 6.6M 19 Apr '24 16 180.00 C 7.80 311 1.56 0.328 1.63%
30 BA 184.92 6.6M 20 Jun '25 443 185.00 C 32.65 10 17.66 0.325 21.49%
31 BA 184.92 6.6M 5 Apr '24 2 187.50 C 0.75 3,333 0.41 0.325 1.81%
32 BA 184.92 6.6M 12 Apr '24 9 182.50 C 5.00 132 1.40 0.324 1.43%
33 BA 184.92 6.6M 19 Apr '24 16 182.50 C 6.15 33 2.02 0.318 2.09%
34 BA 184.92 6.6M 12 Apr '24 9 185.00 C 3.55 683 1.92 0.316 2.00%
35 BA 184.92 6.6M 19 Apr '24 16 185.00 C 4.75 1,695 2.57 0.314 2.68%
36 BA 184.92 6.6M 19 Apr '24 16 187.50 C 3.60 233 1.95 0.310 3.41%
37 BA 184.92 6.6M 12 Apr '24 9 187.50 C 2.37 768 1.28 0.306 2.71%
38 BA 184.92 6.6M 20 Jun '25 443 180.00 C 31.00 0 14.10 0.300 16.94%
39 BA 184.92 6.6M 18 Dec '26 989 185.00 C 50.05 0 27.07 0.276 37.17%
40 BA 184.92 6.6M 18 Dec '26 989 180.00 C 52.35 2 25.65 0.276 35.78%
41 BA 184.92 6.6M 19 Dec '25 625 185.00 C 39.25 0 21.23 0.272 27.00%
42 BA 184.92 6.6M 19 Dec '25 625 180.00 C 41.80 31 19.94 0.271 25.77%
43 BA 184.92 6.6M 16 Jan '26 653 185.00 C 36.00 1 19.47 0.262 24.23%
44 BA 184.92 6.6M 16 Jan '26 653 180.00 C 42.95 8 20.57 0.260 26.79%
45 BA 184.92 6.6M 18 Jun '26 806 185.00 C 42.95 0 23.23 0.202 30.31%
46 BA 184.92 6.6M 18 Jun '26 806 180.00 C 44.90 0 21.62 0.156 28.55%
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.