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 9, 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 FAS 107.22 759K 19 Apr '24 10 50.00 C 56.20 0 -0.95 2.436 -2.00%
2 FAS 107.22 759K 19 Apr '24 10 45.00 C 61.20 0 -0.95 2.414 -2.22%
3 FAS 107.22 759K 19 Apr '24 10 54.00 C 51.80 0 -1.32 2.007 -2.56%
4 FAS 107.22 759K 12 Apr '24 3 87.00 C 19.00 0 -1.14 1.884 -1.38%
5 FAS 107.22 759K 19 Apr '24 10 57.00 C 49.20 0 -0.95 1.870 -1.76%
6 FAS 107.22 759K 17 May '24 38 55.00 C 51.50 0 -0.67 1.842 -1.29%
7 FAS 107.22 759K 19 Apr '24 10 58.00 C 48.20 0 -0.95 1.829 -1.73%
8 FAS 107.22 759K 19 Apr '24 10 60.00 C 46.30 1 -0.86 1.748 -1.51%
9 FAS 107.22 759K 19 Apr '24 10 67.00 C 39.40 0 -0.76 1.709 -1.21%
10 FAS 107.22 759K 17 May '24 38 60.00 C 46.70 0 -0.48 1.695 -0.86%
11 FAS 107.22 759K 12 Apr '24 3 70.00 C 34.80 0 -2.26 1.695 -3.34%
12 FAS 107.22 759K 12 Apr '24 3 89.00 C 18.00 0 -0.21 1.671 -0.25%
13 FAS 107.22 759K 19 Apr '24 10 62.00 C 43.90 0 -1.23 1.668 -2.08%
14 FAS 107.22 759K 19 Apr '24 10 63.00 C 42.50 0 -1.60 1.629 -2.66%
15 FAS 107.22 759K 19 Apr '24 10 64.00 C 42.10 0 -1.04 1.591 -1.72%
16 FAS 107.22 759K 19 Apr '24 10 59.00 C 47.50 0 -0.67 1.576 -1.21%
17 FAS 107.22 759K 19 Apr '24 10 55.00 C 51.50 0 -0.67 1.546 -1.29%
18 FAS 107.22 759K 26 Apr '24 17 75.00 C 30.00 0 -2.07 1.481 -2.87%
19 FAS 107.22 759K 26 Apr '24 17 65.00 C 40.00 0 -2.07 1.476 -3.30%
20 FAS 107.22 759K 12 Apr '24 3 75.00 C 29.70 0 -2.35 1.450 -3.25%
21 FAS 107.22 759K 19 Apr '24 10 68.00 C 38.20 4 -0.95 1.440 -1.48%
22 FAS 107.22 759K 19 Apr '24 10 69.00 C 37.30 1 -0.86 1.403 -1.32%
23 FAS 107.22 759K 19 Apr '24 10 65.00 C 41.60 0 -0.58 1.342 -0.94%
24 FAS 107.22 759K 19 Apr '24 10 61.00 C 45.30 0 -0.86 1.321 -1.49%
25 FAS 107.22 759K 19 Apr '24 10 70.00 C 36.80 8 -0.39 1.314 -0.60%
26 FAS 107.22 759K 19 Apr '24 10 71.00 C 35.70 0 -0.48 1.276 -0.73%
27 FAS 107.22 759K 12 Apr '24 3 98.00 C 9.30 0 0.07 1.260 0.08%
28 FAS 107.22 759K 12 Apr '24 3 88.00 C 18.80 0 -0.39 1.248 -0.48%
29 FAS 107.22 759K 19 Apr '24 10 75.00 C 31.80 2 -0.39 1.176 -0.56%
30 FAS 107.22 759K 19 Apr '24 10 72.00 C 34.70 0 -0.48 1.175 -0.72%
31 FAS 107.22 759K 19 Apr '24 10 66.00 C 40.50 0 -0.67 1.150 -1.08%
32 FAS 107.22 759K 19 Apr '24 10 78.00 C 29.00 0 -0.21 1.141 -0.28%
33 FAS 107.22 759K 19 Apr '24 10 73.00 C 33.50 4 -0.67 1.139 -0.98%
34 FAS 107.22 759K 19 Apr '24 10 77.00 C 29.60 0 -0.58 1.118 -0.80%
35 FAS 107.22 759K 19 Apr '24 10 76.00 C 30.50 0 -0.67 1.091 -0.94%
36 FAS 107.22 759K 12 Apr '24 3 96.00 C 11.20 0 -0.02 1.073 -0.02%
37 FAS 107.22 759K 19 Apr '24 10 80.00 C 27.00 0 -0.21 1.065 -0.27%
38 FAS 107.22 759K 19 Apr '24 10 74.00 C 32.90 1 -0.30 1.026 -0.43%
39 FAS 107.22 759K 26 Apr '24 17 88.00 C 19.10 0 -0.11 1.006 -0.14%
40 FAS 107.22 759K 26 Apr '24 17 70.00 C 35.00 0 -2.07 0.951 -3.07%
41 FAS 107.22 759K 19 Apr '24 10 90.00 C 17.20 5 -0.02 0.905 -0.02%
42 FAS 107.22 759K 12 Apr '24 3 98.50 C 8.90 0 0.17 0.892 0.18%
43 FAS 107.22 759K 12 Apr '24 3 96.50 C 10.60 0 -0.11 0.864 -0.12%
44 FAS 107.22 759K 26 Apr '24 17 93.00 C 15.00 0 0.73 0.862 0.85%
45 FAS 107.22 759K 12 Apr '24 3 90.00 C 16.30 0 -0.86 0.849 -1.01%
46 FAS 107.22 759K 12 Apr '24 3 99.00 C 8.50 4 0.26 0.832 0.28%
47 FAS 107.22 759K 12 Apr '24 3 97.00 C 10.30 0 0.07 0.832 0.08%
48 FAS 107.22 759K 19 Jul '24 101 50.00 C 55.50 0 -1.60 0.823 -3.33%
49 FAS 107.22 759K 19 Jul '24 101 70.00 C 37.10 0 -0.11 0.813 -0.17%
50 FAS 107.22 759K 26 Apr '24 17 96.00 C 12.30 0 1.01 0.795 1.14%
51 FAS 107.22 759K 19 Jul '24 101 66.00 C 42.00 0 0.73 0.789 1.20%
52 FAS 107.22 759K 26 Apr '24 17 85.00 C 20.70 0 -1.42 0.782 -1.76%
53 FAS 107.22 759K 19 Apr '24 10 85.00 C 21.60 0 -0.58 0.780 -0.72%
54 FAS 107.22 759K 26 Apr '24 17 90.00 C 17.30 2 0.07 0.748 0.09%
55 FAS 107.22 759K 19 Jul '24 101 61.00 C 45.00 0 -1.14 0.738 -1.96%
56 FAS 107.22 759K 19 Jul '24 101 55.00 C 50.50 0 -1.60 0.726 -3.03%
57 FAS 107.22 759K 17 May '24 38 80.00 C 27.80 4 0.54 0.726 0.73%
58 FAS 107.22 759K 12 Apr '24 3 99.50 C 8.00 0 0.26 0.723 0.28%
59 FAS 107.22 759K 19 Jul '24 101 62.00 C 44.00 0 -1.14 0.719 -1.93%
60 FAS 107.22 759K 12 Apr '24 3 100.00 C 7.50 6 0.26 0.713 0.28%
61 FAS 107.22 759K 12 Apr '24 3 101.50 C 6.30 2 0.54 0.708 0.57%
62 FAS 107.22 759K 12 Apr '24 3 101.00 C 6.70 8 0.45 0.707 0.48%
63 FAS 107.22 759K 19 Jul '24 101 72.00 C 36.30 0 1.01 0.706 1.52%
64 FAS 107.22 759K 12 Apr '24 3 102.00 C 5.90 0 0.63 0.705 0.67%
65 FAS 107.22 759K 19 Jul '24 101 57.00 C 48.50 0 -1.60 0.703 -2.93%
66 FAS 107.22 759K 19 Jul '24 101 63.00 C 43.10 0 -1.04 0.701 -1.75%
67 FAS 107.22 759K 12 Apr '24 3 100.50 C 7.10 0 0.35 0.701 0.38%
68 FAS 107.22 759K 19 Jul '24 101 60.00 C 45.80 0 -1.32 0.698 -2.31%
69 FAS 107.22 759K 19 Jul '24 101 68.00 C 40.10 0 0.82 0.697 1.31%
70 FAS 107.22 759K 19 Jul '24 101 67.00 C 41.00 0 0.73 0.696 1.18%
71 FAS 107.22 759K 12 Apr '24 3 103.00 C 5.10 8 0.82 0.672 0.86%
72 FAS 107.22 759K 19 Jul '24 101 58.00 C 47.50 0 -1.60 0.672 -2.88%
73 FAS 107.22 759K 19 Jul '24 101 40.00 C 65.00 0 -2.07 0.671 -5.26%
74 FAS 107.22 759K 19 Jul '24 101 64.00 C 42.00 0 -1.14 0.666 -1.87%
75 FAS 107.22 759K 19 Jul '24 101 45.00 C 60.00 0 -2.07 0.662 -4.70%
76 FAS 107.22 759K 19 Jul '24 101 71.00 C 36.60 0 0.35 0.661 0.54%
77 FAS 107.22 759K 12 Apr '24 3 104.00 C 4.30 12 1.01 0.660 1.05%
78 FAS 107.22 759K 19 Apr '24 10 95.00 C 12.60 15 0.35 0.655 0.40%
79 FAS 107.22 759K 19 Jul '24 101 59.00 C 46.50 0 -1.60 0.654 -2.83%
80 FAS 107.22 759K 19 Jul '24 101 69.00 C 38.00 0 -0.21 0.654 -0.32%
81 FAS 107.22 759K 12 Apr '24 3 105.00 C 3.60 38 1.29 0.647 1.33%
82 FAS 107.22 759K 19 Jul '24 101 76.00 C 32.00 0 0.73 0.647 1.04%
83 FAS 107.22 759K 12 Apr '24 3 106.00 C 3.00 27 1.66 0.646 1.71%
84 FAS 107.22 759K 17 Jan '25 283 49.00 C 59.60 0 1.29 0.639 2.90%
85 FAS 107.22 759K 12 Apr '24 3 107.00 C 2.50 25 2.13 0.636 2.18%
86 FAS 107.22 759K 19 Apr '24 10 97.00 C 10.50 0 0.26 0.635 0.29%
87 FAS 107.22 759K 12 Apr '24 3 93.50 C 11.60 0 -1.98 0.625 -2.22%
88 FAS 107.22 759K 17 May '24 38 90.00 C 18.90 0 1.57 0.624 1.90%
89 FAS 107.22 759K 17 Jan '25 283 48.00 C 60.50 0 1.19 0.619 2.74%
90 FAS 107.22 759K 26 Apr '24 17 102.00 C 7.60 0 2.22 0.612 2.39%
91 FAS 107.22 759K 26 Apr '24 17 98.00 C 10.60 0 1.29 0.604 1.43%
92 FAS 107.22 759K 17 May '24 38 91.00 C 18.00 0 1.66 0.604 2.00%
93 FAS 107.22 759K 12 Apr '24 3 94.00 C 11.20 0 -1.88 0.603 -2.10%
94 FAS 107.22 759K 19 Jul '24 101 74.00 C 33.30 0 0.07 0.598 0.11%
95 FAS 107.22 759K 26 Apr '24 17 100.00 C 9.00 1 1.66 0.597 1.81%
96 FAS 107.22 759K 17 May '24 38 89.00 C 19.00 0 0.73 0.594 0.88%
97 FAS 107.22 759K 17 Jan '25 283 57.00 C 52.70 0 2.31 0.592 4.55%
98 FAS 107.22 759K 19 Jul '24 101 85.00 C 25.50 10 3.06 0.591 4.01%
99 FAS 107.22 759K 19 Apr '24 10 97.50 C 10.40 0 0.63 0.591 0.70%
100 FAS 107.22 759K 19 Apr '24 10 93.00 C 13.00 0 -1.14 0.588 -1.29%
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.