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   
Call Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Put leg
LEG VOLUME
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from November 17, 2023. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Strike Short Call Short Put % of
Stock		 IVol
Sum		 Price
IVol Price Volume IVol Price Volume
1 BAC 29.98 19 Jan '24 63 65.00 0.669 0.02 10 0.989 34.90 0 116.48 1.66 34.92
2 BAC 29.98 15 Dec '23 28 42.00 0.489 0.04 1 0.704 11.85 0 39.66 1.19 11.89
3 BAC 29.98 19 Jan '24 63 50.00 0.467 0.01 125 0.721 19.95 0 66.58 1.19 19.96
4 BAC 29.98 15 Dec '23 28 39.00 0.415 0.02 4 0.580 8.90 0 29.75 1.00 8.92
5 BAC 29.98 19 Jan '24 63 42.00 0.325 0.02 2 0.451 11.90 0 39.76 0.78 11.92
6 BAC 29.98 19 Jan '24 63 40.00 0.319 0.03 472 0.415 9.90 0 33.12 0.73 9.93
7 BAC 29.98 15 Dec '23 28 35.00 0.286 0.03 65 0.423 4.95 0 16.61 0.71 4.98
8 BAC 29.98 1 Dec '23 14 33.00 0.264 0.03 1,008 0.441 2.95 0 9.94 0.70 2.98
9 BAC 29.98 15 Dec '23 28 34.00 0.256 0.04 207 0.423 3.90 1 13.14 0.68 3.94
10 BAC 29.98 19 Jan '24 63 38.00 0.271 0.03 9 0.384 7.90 0 26.45 0.65 7.93
11 BAC 29.98 1 Dec '23 14 32.00 0.216 0.04 263 0.404 2.03 24 6.90 0.62 2.07
12 BAC 29.98 15 Dec '23 28 33.00 0.227 0.06 676 0.382 2.95 28 10.04 0.61 3.01
13 BAC 29.98 19 Jan '24 63 35.00 0.245 0.10 5,716 0.344 4.95 3 16.84 0.59 5.05
14 BAC 29.98 19 Jan '24 63 36.00 0.250 0.06 155 0.338 5.95 0 20.05 0.59 6.01
15 BAC 29.98 8 Dec '23 21 33.00 0.239 0.04 2 0.336 2.97 1 10.04 0.57 3.01
16 BAC 29.98 8 Dec '23 21 32.00 0.219 0.09 680 0.340 2.02 2 7.04 0.56 2.11
17 BAC 29.98 16 Feb '24 91 29.00 0.269 2.19 328 0.252 0.99 127 10.61 0.52 3.18
18 BAC 29.98 15 Dec '23 28 32.00 0.218 0.14 2,998 0.300 2.08 49 7.40 0.52 2.22
19 BAC 29.98 19 Jan '24 63 29.00 0.259 1.85 493 0.254 0.79 371 8.81 0.51 2.64
20 BAC 29.98 16 Feb '24 91 35.00 0.236 0.19 126 0.273 5.00 0 17.31 0.51 5.19
21 BAC 29.98 19 Jan '24 63 34.00 0.241 0.17 1,629 0.267 4.00 0 13.91 0.51 4.17
22 BAC 29.98 1 Dec '23 14 31.00 0.200 0.14 1,330 0.302 1.10 15 4.14 0.50 1.24
23 BAC 29.98 16 Feb '24 91 30.00 0.257 1.58 1,272 0.242 1.40 148 9.94 0.50 2.98
24 BAC 29.98 19 Jan '24 63 30.00 0.249 1.26 6,987 0.246 1.20 2,043 8.21 0.50 2.46
25 BAC 29.98 19 Jan '24 63 33.00 0.239 0.29 3,670 0.253 3.25 525 11.81 0.49 3.54
26 BAC 29.98 1 Dec '23 14 31.50 0.205 0.07 17 0.282 1.50 0 5.24 0.49 1.57
27 BAC 29.98 19 Jan '24 63 31.00 0.243 0.81 8,969 0.242 1.75 51 8.54 0.49 2.56
28 BAC 29.98 1 Dec '23 14 29.00 0.241 1.24 150 0.243 0.19 430 4.77 0.48 1.43
29 BAC 29.98 16 Feb '24 91 31.00 0.247 1.09 289 0.235 1.91 10 10.01 0.48 3.00
30 BAC 29.98 16 Feb '24 91 34.00 0.236 0.30 97 0.243 4.00 20 14.34 0.48 4.30
31 BAC 29.98 16 Feb '24 91 32.00 0.241 0.73 541 0.237 2.52 1 10.84 0.48 3.25
32 BAC 29.98 19 Jan '24 63 32.00 0.239 0.49 1,765 0.238 2.39 1,245 9.61 0.48 2.88
33 BAC 29.98 8 Dec '23 21 29.00 0.223 1.27 118 0.248 0.30 41 5.24 0.47 1.57
34 BAC 29.98 22 Dec '23 35 29.00 0.228 1.44 293 0.243 0.47 149 6.37 0.47 1.91
35 BAC 29.98 15 Dec '23 28 29.00 0.217 1.34 4,252 0.252 0.41 803 5.84 0.47 1.75
36 BAC 29.98 8 Dec '23 21 31.00 0.210 0.24 7,493 0.258 1.32 3 5.20 0.47 1.56
37 BAC 29.98 29 Dec '23 42 29.00 0.226 1.53 219 0.236 0.51 36 6.80 0.46 2.04
38 BAC 29.98 16 Feb '24 91 33.00 0.237 0.47 195 0.221 3.05 0 11.74 0.46 3.52
39 BAC 29.98 8 Dec '23 21 30.00 0.208 0.60 298 0.247 0.70 44 4.34 0.45 1.30
40 BAC 29.98 1 Dec '23 14 29.50 0.214 0.79 654 0.238 0.33 432 3.74 0.45 1.12
41 BAC 29.98 15 Dec '23 28 30.00 0.208 0.69 5,972 0.243 0.80 1,587 4.97 0.45 1.49
42 BAC 29.98 22 Dec '23 35 30.00 0.211 0.80 553 0.236 0.86 162 5.54 0.45 1.66
43 BAC 29.98 1 Dec '23 14 30.00 0.202 0.48 1,944 0.244 0.56 191 3.47 0.45 1.04
44 BAC 29.98 29 Dec '23 42 30.00 0.217 0.89 110 0.228 0.91 91 6.00 0.45 1.80
45 BAC 29.98 15 Dec '23 28 31.00 0.210 0.32 5,631 0.234 1.31 2 5.44 0.44 1.63
46 BAC 29.98 1 Dec '23 14 30.50 0.196 0.26 1,536 0.248 0.85 20 3.70 0.44 1.11
47 BAC 29.98 29 Dec '23 42 31.00 0.210 0.47 212 0.230 1.49 3 6.54 0.44 1.96
48 BAC 29.98 29 Dec '23 42 32.00 0.210 0.23 138 0.229 2.10 0 7.77 0.44 2.33
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.