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 24, 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 FIVN 60.28 738K 17 May '24 23 57.50 C 5.50 0 4.51 0.688 4.97%
2 FIVN 60.28 738K 17 May '24 23 60.00 C 4.10 9 6.34 0.674 6.80%
3 FIVN 60.28 738K 17 May '24 23 62.50 C 3.00 16 4.98 0.669 9.11%
4 FIVN 60.28 738K 17 May '24 23 65.00 C 2.20 6 3.65 0.669 11.91%
5 FIVN 60.28 738K 21 Jun '24 58 57.50 C 6.40 1 6.01 0.529 6.72%
6 FIVN 60.28 738K 21 Jun '24 58 60.00 C 5.10 1 8.00 0.526 8.74%
7 FIVN 60.28 738K 21 Jun '24 58 62.50 C 4.00 3 6.64 0.523 11.05%
8 FIVN 60.28 738K 21 Jun '24 58 65.00 C 3.10 4 5.14 0.523 13.68%
9 FIVN 60.28 738K 17 Jan '25 268 57.50 C 12.20 0 15.63 0.518 19.59%
10 FIVN 60.28 738K 20 Sep '24 149 60.00 C 8.10 0 12.97 0.516 14.99%
11 FIVN 60.28 738K 18 Oct '24 177 57.50 C 10.00 0 11.98 0.516 14.36%
12 FIVN 60.28 738K 17 Jan '25 268 60.00 C 10.90 0 17.62 0.514 21.51%
13 FIVN 60.28 738K 20 Sep '24 149 62.50 C 6.90 0 11.45 0.510 17.09%
14 FIVN 60.28 738K 18 Oct '24 177 60.00 C 8.70 0 13.97 0.507 16.32%
15 FIVN 60.28 738K 18 Oct '24 177 62.50 C 7.50 0 12.44 0.501 18.42%
16 FIVN 60.28 738K 17 Jan '25 268 65.00 C 8.60 0 14.27 0.500 25.77%
17 FIVN 60.28 738K 19 Jul '24 86 60.00 C 5.90 5 9.32 0.500 10.33%
18 FIVN 60.28 738K 20 Sep '24 149 65.00 C 5.90 9 9.79 0.499 19.53%
19 FIVN 60.28 738K 17 Jan '25 268 62.50 C 9.70 0 16.09 0.498 23.57%
20 FIVN 60.28 738K 19 Jul '24 86 62.50 C 4.80 0 7.96 0.495 12.65%
21 FIVN 60.28 738K 18 Oct '24 177 65.00 C 6.40 0 10.62 0.492 20.64%
22 FIVN 60.28 738K 19 Jul '24 86 65.00 C 3.70 1 6.14 0.479 14.88%
23 FIVN 60.28 738K 17 Apr '25 358 60.00 C 12.20 0 19.77 0.474 24.79%
24 FIVN 60.28 738K 17 Apr '25 358 65.00 C 10.10 0 16.76 0.468 29.53%
25 FIVN 60.28 738K 16 Jan '26 632 65.00 C 12.80 0 21.23 0.431 36.90%
26 FIVN 60.28 738K 16 Jan '26 632 60.00 C 15.70 0 25.58 0.421 34.59%
27 FIVN 60.28 738K 19 Dec '25 604 65.00 C 13.10 0 21.73 0.416 37.77%
28 FIVN 60.28 738K 19 Dec '25 604 60.00 C 15.20 0 24.75 0.411 33.10%
29 FIVN 60.28 738K 16 Jan '26 632 62.50 C 14.60 0 24.22 0.403 36.82%
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.