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 January 5, 2021. 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 211.63 18.8M 5 Feb '21 31 207.50 C 13.40 19 4.38 0.517 4.68%
2 BA 211.63 18.8M 5 Feb '21 31 215.00 C 10.25 54 4.84 0.494 6.76%
3 BA 211.63 18.8M 12 Feb '21 38 207.50 C 14.55 36 4.92 0.488 5.29%
4 BA 211.63 18.8M 19 Feb '21 45 210.00 C 14.50 1,257 6.08 0.487 6.53%
5 BA 211.63 18.8M 21 May '21 136 210.00 C 25.50 49 11.28 0.487 12.82%
6 BA 211.63 18.8M 17 Jun '22 528 215.00 C 44.65 6 21.10 0.486 28.76%
7 BA 211.63 18.8M 12 Feb '21 38 210.00 C 13.70 55 5.70 0.485 6.10%
8 BA 211.63 18.8M 21 May '21 136 215.00 C 22.80 228 10.77 0.485 13.86%
9 BA 211.63 18.8M 5 Feb '21 31 210.00 C 12.35 130 5.07 0.484 5.38%
10 BA 211.63 18.8M 19 Mar '21 73 210.00 C 18.85 474 8.14 0.483 8.93%
11 BA 211.63 18.8M 19 Feb '21 45 215.00 C 12.40 581 5.86 0.483 7.92%
12 BA 211.63 18.8M 18 Jun '21 164 210.00 C 27.65 89 12.30 0.482 14.14%
13 BA 211.63 18.8M 29 Jan '21 24 210.00 C 10.85 216 4.36 0.481 4.59%
14 BA 211.63 18.8M 19 Mar '21 73 215.00 C 16.50 226 7.80 0.481 10.18%
15 BA 211.63 18.8M 29 Jan '21 24 212.50 C 9.90 74 4.68 0.481 5.34%
16 BA 211.63 18.8M 29 Jan '21 24 207.50 C 12.10 1,409 3.77 0.481 3.99%
17 BA 211.63 18.8M 29 Jan '21 24 215.00 C 8.50 222 4.02 0.479 5.84%
18 BA 211.63 18.8M 21 Jan '22 381 215.00 C 38.85 69 18.36 0.479 24.44%
19 BA 211.63 18.8M 20 Aug '21 227 210.00 C 32.35 117 14.52 0.478 17.14%
20 BA 211.63 18.8M 5 Feb '21 31 212.50 C 11.25 23 5.32 0.478 6.05%
21 BA 211.63 18.8M 20 Aug '21 227 215.00 C 30.15 20 14.25 0.478 18.47%
22 BA 211.63 18.8M 21 Jan '22 381 210.00 C 41.00 49 18.60 0.477 23.07%
23 BA 211.63 18.8M 12 Feb '21 38 215.00 C 11.40 22 5.39 0.476 7.38%
24 BA 211.63 18.8M 8 Jan '21 3 215.00 C 2.16 7,907 1.02 0.476 2.64%
25 BA 211.63 18.8M 8 Jan '21 3 212.50 C 3.10 8,478 1.46 0.476 1.90%
26 BA 211.63 18.8M 12 Feb '21 38 212.50 C 12.30 24 5.81 0.474 6.61%
27 BA 211.63 18.8M 8 Jan '21 3 207.50 C 5.90 5,075 0.84 0.473 0.86%
28 BA 211.63 18.8M 17 Jun '22 528 210.00 C 46.95 14 21.41 0.472 27.52%
29 BA 211.63 18.8M 8 Jan '21 3 210.00 C 4.40 24,518 1.31 0.470 1.34%
30 BA 211.63 18.8M 15 Jan '21 10 207.50 C 8.45 1,668 2.04 0.457 2.13%
31 BA 211.63 18.8M 22 Jan '21 17 212.50 C 7.30 223 3.45 0.456 4.00%
32 BA 211.63 18.8M 22 Jan '21 17 207.50 C 9.75 1,581 2.66 0.456 2.78%
33 BA 211.63 18.8M 20 Jan '23 745 215.00 C 51.85 2 24.50 0.455 34.56%
34 BA 211.63 18.8M 20 Jan '23 745 210.00 C 53.70 18 24.60 0.454 32.97%
35 BA 211.63 18.8M 22 Jan '21 17 210.00 C 8.60 5,563 3.29 0.452 3.43%
36 BA 211.63 18.8M 15 Jan '21 10 210.00 C 7.05 3,857 2.56 0.452 2.65%
37 BA 211.63 18.8M 15 Jan '21 10 212.50 C 5.80 1,290 2.74 0.452 3.24%
38 BA 211.63 18.8M 15 Jan '21 10 215.00 C 4.75 2,315 2.24 0.450 3.92%
39 BA 211.63 18.8M 22 Jan '21 17 215.00 C 6.25 224 2.95 0.446 4.68%
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.