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 January 6, 2020. You must subscribe 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 FL 38.79 3.1M 17 Jan '20 11 95.00 C  0 0 0.00 1.901 144.91%
2 FL 38.79 3.1M 17 Jan '20 11 90.00 C  0 0 0.00 1.844 132.02%
3 FL 38.79 3.1M 17 Jan '20 11 85.00 C  0 0 0.00 1.697 119.13%
4 FL 38.79 3.1M 17 Jan '20 11 80.00 C  0 0 0.00 1.622 106.24%
5 FL 38.79 3.1M 17 Jan '20 11 75.00 C  0 0 0.00 1.498 93.35%
6 FL 38.79 3.1M 17 Jan '20 11 72.50 C  0 0 0.00 1.432 86.90%
7 FL 38.79 3.1M 17 Jan '20 11 70.00 C  0 0 0.00 1.363 80.46%
8 FL 38.79 3.1M 17 Jan '20 11 67.50 C  0 0 0.00 1.291 74.01%
9 FL 38.79 3.1M 17 Jan '20 11 65.00 C  0 0 0.00 1.185 67.57%
10 FL 38.79 3.1M 17 Jan '20 11 62.50 C  0 0 0.00 1.107 61.12%
11 FL 38.79 3.1M 17 Jan '20 11 57.50 C  0 0 0.00 0.988 48.23%
12 FL 38.79 3.1M 17 Jan '20 11 60.00 C  0 0 0.00 0.949 54.68%
13 FL 38.79 3.1M 10 Jan '20 4 44.50 C  0 0 0.00 0.803 14.72%
14 FL 38.79 3.1M 17 Jan '20 11 55.00 C  0 0 0.00 0.782 41.79%
15 FL 38.79 3.1M 17 Jan '20 11 52.50 C  0 0 0.00 0.772 35.34%
16 FL 38.79 3.1M 17 Jan '20 11 50.00 C  0 0 0.00 0.665 28.90%
17 FL 38.79 3.1M 10 Jan '20 4 43.00 C  0 0 0.00 0.643 10.85%
18 FL 38.79 3.1M 10 Jan '20 4 43.50 C  0 0 0.00 0.642 12.14%
19 FL 38.79 3.1M 10 Jan '20 4 44.00 C  0 0 0.00 0.614 13.43%
20 FL 38.79 3.1M 21 Feb '20 46 65.00 C  0 0 0.00 0.594 67.57%
21 FL 38.79 3.1M 17 Jan '20 11 47.50 C  0 0 0.00 0.591 22.45%
22 FL 38.79 3.1M 10 Jan '20 4 42.50 C  0 0 0.00 0.577 9.56%
23 FL 38.79 3.1M 21 Feb '20 46 60.00 C  0 0 0.00 0.515 54.68%
24 FL 38.79 3.1M 10 Jan '20 4 42.00 C  0 0 0.00 0.482 8.28%
25 FL 38.79 3.1M 24 Jan '20 18 45.50 C  0 0 0.00 0.478 17.30%
26 FL 38.79 3.1M 17 Jan '20 11 44.50 C  0 0 0.00 0.448 14.72%
27 FL 38.79 3.1M 31 Jan '20 25 47.00 C  0 0 0.00 0.442 21.17%
28 FL 38.79 3.1M 21 Feb '20 46 55.00 C  0 0 0.00 0.436 41.79%
29 FL 38.79 3.1M 24 Jan '20 18 45.00 C  0 0 0.00 0.427 16.01%
30 FL 38.79 3.1M 15 May '20 130 65.00 C  0 0 0.00 0.425 67.57%
31 FL 38.79 3.1M 10 Jan '20 4 41.50 C  0 0 0.00 0.425 6.99%
32 FL 38.79 3.1M 17 Jan '20 11 45.00 C  0 0 0.00 0.424 16.01%
33 FL 38.79 3.1M 17 Jan '20 11 43.50 C  0 0 0.00 0.421 12.14%
34 FL 38.79 3.1M 17 Jan '20 11 44.00 C  0 0 0.00 0.418 13.43%
35 FL 38.79 3.1M 21 Feb '20 46 52.50 C  0 0 0.00 0.403 35.34%
36 FL 38.79 3.1M 15 Jan '21 375 85.00 C 0.05 0 0.13 0.381 119.41%
37 FL 38.79 3.1M 21 Aug '20 228 40.00 C 3.60 2 9.28 0.379 13.67%
38 FL 38.79 3.1M 15 Jan '21 375 95.00 C  0 0 0.00 0.372 144.91%
39 FL 38.79 3.1M 21 Aug '20 228 50.00 C 1.25 0 3.22 0.372 33.19%
40 FL 38.79 3.1M 21 Aug '20 228 42.50 C 2.80 1 7.22 0.372 18.09%
41 FL 38.79 3.1M 15 May '20 130 60.00 C  0 0 0.00 0.371 54.68%
42 FL 38.79 3.1M 17 Jan '20 11 43.00 C  0 1 0.00 0.370 10.85%
43 FL 38.79 3.1M 10 Jan '20 4 40.50 C 0.05 53 0.13 0.367 4.54%
44 FL 38.79 3.1M 10 Jan '20 4 41.00 C  0 17 0.00 0.365 5.70%
45 FL 38.79 3.1M 21 Aug '20 228 47.50 C 1.40 0 3.61 0.364 27.04%
46 FL 38.79 3.1M 15 Jan '21 375 45.00 C 3.50 34 9.02 0.363 27.51%
47 FL 38.79 3.1M 10 Jan '20 4 39.00 C 0.45 259 1.16 0.363 1.72%
48 FL 38.79 3.1M 15 Jan '21 375 40.00 C 5.30 11 13.66 0.361 19.44%
49 FL 38.79 3.1M 15 Jan '21 375 42.50 C 4.30 0 11.09 0.360 23.22%
50 FL 38.79 3.1M 15 Jan '21 375 47.50 C 2.90 0 7.48 0.360 32.35%
51 FL 38.79 3.1M 10 Jan '20 4 39.50 C 0.25 147 0.64 0.360 2.49%
52 FL 38.79 3.1M 15 May '20 130 42.50 C 1.90 26 4.90 0.359 15.21%
53 FL 38.79 3.1M 15 Jan '21 375 50.00 C 2.30 2 5.93 0.359 37.02%
54 FL 38.79 3.1M 15 Jan '21 375 52.50 C 1.85 0 4.77 0.358 42.12%
55 FL 38.79 3.1M 15 May '20 130 45.00 C 1.25 5 3.22 0.358 19.87%
56 FL 38.79 3.1M 15 May '20 130 40.00 C 2.80 80 7.22 0.358 11.14%
57 FL 38.79 3.1M 24 Jan '20 18 44.00 C  0 0 0.00 0.354 13.43%
58 FL 38.79 3.1M 15 May '20 130 47.50 C 0.75 0 1.93 0.354 24.87%
59 FL 38.79 3.1M 15 Jan '21 375 57.50 C 1.15 0 2.96 0.353 52.76%
60 FL 38.79 3.1M 15 May '20 130 50.00 C 0.50 0 1.29 0.353 30.58%
61 FL 38.79 3.1M 15 Jan '21 375 90.00 C  0 0 0.00 0.353 132.02%
62 FL 38.79 3.1M 15 May '20 130 55.00 C 0.15 0 0.39 0.353 42.34%
63 FL 38.79 3.1M 15 Jan '21 375 60.00 C 0.90 0 2.32 0.353 58.35%
64 FL 38.79 3.1M 15 Jan '21 375 62.50 C 0.70 0 1.80 0.352 64.09%
65 FL 38.79 3.1M 15 Jan '21 375 72.50 C 0.20 0 0.52 0.351 87.87%
66 FL 38.79 3.1M 15 Jan '21 375 70.00 C 0.30 0 0.77 0.351 81.87%
67 FL 38.79 3.1M 15 Jan '21 375 65.00 C 0.50 0 1.29 0.350 69.76%
68 FL 38.79 3.1M 15 Jan '21 375 67.50 C 0.40 0 1.03 0.349 75.83%
69 FL 38.79 3.1M 15 Jan '21 375 75.00 C 0.15 0 0.39 0.348 94.10%
70 FL 38.79 3.1M 15 Jan '21 375 55.00 C 1.45 1 3.74 0.347 47.30%
71 FL 38.79 3.1M 15 Jan '21 375 80.00 C 0.05 5 0.13 0.344 106.50%
72 FL 38.79 3.1M 15 May '20 130 52.50 C 0.25 2 0.64 0.343 36.22%
73 FL 38.79 3.1M 31 Jan '20 25 44.50 C  0 0 0.00 0.341 14.72%
74 FL 38.79 3.1M 10 Jan '20 4 40.00 C 0.10 25 0.26 0.339 3.39%
75 FL 38.79 3.1M 10 Jan '20 4 38.00 C 0.95 30 0.41 0.337 0.42%
76 FL 38.79 3.1M 10 Jan '20 4 38.50 C 0.65 157 0.93 0.336 0.94%
77 FL 38.79 3.1M 21 Feb '20 46 50.00 C  0 40 0.00 0.334 28.90%
78 FL 38.79 3.1M 17 Jan '20 11 42.50 C  0 5 0.00 0.324 9.56%
79 FL 38.79 3.1M 17 Jan '20 11 41.50 C 0.10 11 0.26 0.323 7.26%
80 FL 38.79 3.1M 17 Jan '20 11 38.00 C 1.25 80 1.19 0.322 1.23%
81 FL 38.79 3.1M 17 Jan '20 11 40.00 C 0.35 82 0.90 0.321 4.06%
82 FL 38.79 3.1M 7 Feb '20 32 45.00 C  0 0 0.00 0.320 16.01%
83 FL 38.79 3.1M 17 Jan '20 11 40.50 C 0.25 116 0.64 0.320 5.09%
84 FL 38.79 3.1M 21 Jan '22 746 65.00 C 1.60 2 4.12 0.319 74.78%
85 FL 38.79 3.1M 21 Feb '20 46 47.50 C  0 0 0.00 0.318 22.45%
86 FL 38.79 3.1M 31 Jan '20 25 45.00 C  0 1 0.00 0.316 16.01%
87 FL 38.79 3.1M 17 Jan '20 11 39.00 C 0.70 88 1.80 0.316 2.39%
88 FL 38.79 3.1M 17 Jan '20 11 41.00 C 0.15 0 0.39 0.314 6.11%
89 FL 38.79 3.1M 21 Jan '22 746 45.00 C 4.20 0 10.83 0.313 30.10%
90 FL 38.79 3.1M 17 Jan '20 11 42.00 C 0.05 32 0.13 0.313 8.42%
91 FL 38.79 3.1M 21 Jan '22 746 47.50 C 4.00 0 10.31 0.311 36.53%
92 FL 38.79 3.1M 14 Feb '20 39 40.00 C 0.90 1 2.32 0.310 5.57%
93 FL 38.79 3.1M 21 Jan '22 746 52.50 C 2.35 0 6.06 0.309 44.07%
94 FL 38.79 3.1M 21 Jan '22 746 55.00 C 2.60 0 6.70 0.306 51.98%
95 FL 38.79 3.1M 21 Jan '22 746 40.00 C 7.10 10 18.30 0.305 26.22%
96 FL 38.79 3.1M 24 Jan '20 18 43.50 C  0 2 0.00 0.303 12.14%
97 FL 38.79 3.1M 21 Jan '22 746 42.50 C 5.50 0 14.18 0.302 27.67%
98 FL 38.79 3.1M 7 Feb '20 32 43.50 C 0.10 0 0.26 0.300 12.43%
99 FL 38.79 3.1M 14 Feb '20 39 38.00 C 1.80 0 2.60 0.298 2.73%
100 FL 38.79 3.1M 24 Jan '20 18 42.00 C 0.10 0 0.26 0.298 8.56%
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.