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 16, 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 BAC 34.68 91.3M 19 Apr '24 3 34.00 C 0.83 5,632 0.43 0.333 0.44%
2 BAC 34.68 91.3M 19 Apr '24 3 34.50 C 0.50 8,167 0.92 0.331 0.94%
3 BAC 34.68 91.3M 19 Apr '24 3 35.00 C 0.26 21,750 0.75 0.321 1.69%
4 BAC 34.68 91.3M 19 Apr '24 3 35.50 C 0.11 11,519 0.32 0.319 2.69%
5 BAC 34.68 91.3M 3 May '24 17 34.00 C 1.23 302 1.59 0.293 1.64%
6 BAC 34.68 91.3M 10 May '24 24 34.00 C 1.36 61 1.96 0.286 2.04%
7 BAC 34.68 91.3M 17 May '24 31 34.00 C 1.50 2,802 2.36 0.283 2.47%
8 BAC 34.68 91.3M 26 Apr '24 10 34.50 C 0.73 1,738 1.59 0.283 1.62%
9 BAC 34.68 91.3M 3 May '24 17 34.50 C 0.92 314 2.13 0.282 2.19%
10 BAC 34.68 91.3M 24 May '24 38 34.00 C 1.58 19 2.60 0.280 2.72%
11 BAC 34.68 91.3M 3 May '24 17 35.00 C 0.66 641 1.90 0.276 2.88%
12 BAC 34.68 91.3M 24 May '24 38 35.00 C 1.02 1,800 2.94 0.275 3.98%
13 BAC 34.68 91.3M 26 Apr '24 10 35.00 C 0.47 3,748 1.36 0.275 2.31%
14 BAC 34.68 91.3M 31 May '24 45 34.00 C 1.66 21 2.83 0.274 2.97%
15 BAC 34.68 91.3M 26 Apr '24 10 34.00 C 0.85 1,278 0.49 0.274 0.50%
16 BAC 34.68 91.3M 10 May '24 24 35.00 C 0.80 95 2.31 0.270 3.31%
17 BAC 34.68 91.3M 3 May '24 17 35.50 C 0.45 296 1.30 0.269 3.71%
18 BAC 34.68 91.3M 19 Jul '24 94 34.00 C 2.26 146 4.56 0.269 4.87%
19 BAC 34.68 91.3M 17 May '24 31 35.00 C 0.93 1,910 2.68 0.268 3.70%
20 BAC 34.68 91.3M 26 Apr '24 10 35.50 C 0.28 2,555 0.81 0.268 3.20%
21 BAC 34.68 91.3M 16 Aug '24 122 34.00 C 2.54 149 5.36 0.266 5.79%
22 BAC 34.68 91.3M 31 May '24 45 35.00 C 1.09 793 3.14 0.266 4.20%
23 BAC 34.68 91.3M 15 Nov '24 213 35.00 C 2.85 32 8.22 0.263 9.96%
24 BAC 34.68 91.3M 15 Nov '24 213 34.00 C 3.35 12 7.70 0.261 8.52%
25 BAC 34.68 91.3M 19 Jul '24 94 35.00 C 1.73 1,459 4.99 0.261 6.22%
26 BAC 34.68 91.3M 16 Aug '24 122 35.00 C 2.01 1,967 5.80 0.261 7.13%
27 BAC 34.68 91.3M 21 Jun '24 66 34.00 C 1.88 77 3.46 0.260 3.66%
28 BAC 34.68 91.3M 18 Oct '24 185 35.00 C 2.55 414 7.35 0.254 8.93%
29 BAC 34.68 91.3M 20 Sep '24 157 35.00 C 2.28 3,953 6.57 0.254 8.02%
30 BAC 34.68 91.3M 17 Jan '25 276 35.00 C 3.30 3,536 9.52 0.252 11.54%
31 BAC 34.68 91.3M 20 Dec '24 248 35.00 C 3.05 12 8.79 0.250 10.65%
32 BAC 34.68 91.3M 21 Jun '24 66 35.00 C 1.34 1,318 3.86 0.250 4.98%
33 BAC 34.68 91.3M 18 Dec '26 976 35.00 C 6.40 14 18.45 0.237 23.76%
34 BAC 34.68 91.3M 21 Mar '25 339 35.00 C 3.70 77 10.67 0.236 12.98%
35 BAC 34.68 91.3M 20 Jun '25 430 35.00 C 4.20 47 12.11 0.209 14.83%
36 BAC 34.68 91.3M 16 Jan '26 640 35.00 C 5.25 195 15.14 0.104 18.93%
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.