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 March 18, 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 256.06 24.4M 19 Mar '21 1 257.50 C 2.45 2,667 0.96 0.746 1.53%
2 BA 256.06 24.4M 19 Mar '21 1 255.00 C 3.65 3,051 1.01 0.746 1.03%
3 BA 256.06 24.4M 19 Mar '21 1 252.50 C 5.20 193 0.64 0.746 0.65%
4 BA 256.06 24.4M 19 Mar '21 1 260.00 C 1.66 58,078 0.65 0.746 2.20%
5 BA 256.06 24.4M 26 Mar '21 8 252.50 C 9.15 178 2.18 0.499 2.26%
6 BA 256.06 24.4M 26 Mar '21 8 260.00 C 5.75 4,876 2.25 0.498 3.87%
7 BA 256.06 24.4M 26 Mar '21 8 255.00 C 7.90 1,219 2.67 0.495 2.76%
8 BA 256.06 24.4M 26 Mar '21 8 257.50 C 6.70 746 2.62 0.493 3.26%
9 BA 256.06 24.4M 1 Apr '21 14 252.50 C 11.30 8 3.02 0.487 3.16%
10 BA 256.06 24.4M 1 Apr '21 14 260.00 C 7.50 1,428 2.93 0.486 4.60%
11 BA 256.06 24.4M 1 Apr '21 14 257.50 C 8.75 82 3.42 0.486 4.12%
12 BA 256.06 24.4M 30 Apr '21 43 252.50 C 18.15 16 5.70 0.485 6.13%
13 BA 256.06 24.4M 30 Apr '21 43 257.50 C 15.75 27 6.15 0.484 7.15%
14 BA 256.06 24.4M 1 Apr '21 14 255.00 C 9.95 176 3.47 0.484 3.61%
15 BA 256.06 24.4M 30 Apr '21 43 255.00 C 16.85 14 6.17 0.483 6.60%
16 BA 256.06 24.4M 21 May '21 64 255.00 C 20.70 46 7.67 0.479 8.34%
17 BA 256.06 24.4M 16 Apr '21 29 260.00 C 11.50 1,835 4.49 0.479 6.31%
18 BA 256.06 24.4M 21 May '21 64 260.00 C 18.35 211 7.17 0.478 9.38%
19 BA 256.06 24.4M 30 Apr '21 43 260.00 C 14.60 35 5.70 0.477 7.68%
20 BA 256.06 24.4M 23 Apr '21 36 257.50 C 14.05 8 5.49 0.476 6.40%
21 BA 256.06 24.4M 18 Jun '21 92 260.00 C 21.95 367 8.57 0.470 11.06%
22 BA 256.06 24.4M 23 Apr '21 36 252.50 C 16.40 0 5.01 0.470 5.36%
23 BA 256.06 24.4M 18 Jun '21 92 255.00 C 24.20 42 9.04 0.470 9.98%
24 BA 256.06 24.4M 23 Apr '21 36 255.00 C 15.10 5 5.48 0.469 5.83%
25 BA 256.06 24.4M 16 Apr '21 29 255.00 C 13.80 635 4.98 0.469 5.26%
26 BA 256.06 24.4M 9 Apr '21 22 255.00 C 11.95 56 4.25 0.467 4.46%
27 BA 256.06 24.4M 9 Apr '21 22 260.00 C 9.55 85 3.73 0.467 5.47%
28 BA 256.06 24.4M 20 Aug '21 155 260.00 C 28.75 121 11.23 0.466 14.38%
29 BA 256.06 24.4M 9 Apr '21 22 257.50 C 10.55 30 4.12 0.466 4.88%
30 BA 256.06 24.4M 23 Apr '21 36 260.00 C 12.80 91 5.00 0.466 6.88%
31 BA 256.06 24.4M 20 Aug '21 155 255.00 C 31.00 16 11.69 0.465 13.30%
32 BA 256.06 24.4M 9 Apr '21 22 252.50 C 13.05 4 3.71 0.464 3.91%
33 BA 256.06 24.4M 21 Jan '22 309 260.00 C 40.95 113 15.99 0.464 20.87%
34 BA 256.06 24.4M 20 Jan '23 673 255.00 C 61.05 3 23.43 0.463 30.76%
35 BA 256.06 24.4M 21 Jan '22 309 255.00 C 43.25 8 16.48 0.462 19.83%
36 BA 256.06 24.4M 17 Jun '22 456 255.00 C 51.50 1 19.70 0.461 24.66%
37 BA 256.06 24.4M 17 Jun '22 456 260.00 C 49.40 5 19.29 0.458 25.81%
38 BA 256.06 24.4M 20 Jan '23 673 260.00 C 60.00 17 23.43 0.456 32.61%
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.