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 March 7, 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 FLR 37.24 1.0M 21 Jun '24 106 32.50 C 6.20 0 3.92 0.559 4.70%
2 FLR 37.24 1.0M 15 Mar '24 8 32.50 C 4.70 0 -0.11 0.557 -0.12%
3 FLR 37.24 1.0M 15 Mar '24 8 35.00 C 2.35 0 0.30 0.436 0.32%
4 FLR 37.24 1.0M 21 Jun '24 106 35.00 C 4.50 0 6.07 0.422 6.90%
5 FLR 37.24 1.0M 18 Oct '24 225 32.50 C 7.50 0 7.41 0.413 9.28%
6 FLR 37.24 1.0M 19 Apr '24 43 35.00 C 3.20 24 2.58 0.413 2.82%
7 FLR 37.24 1.0M 15 Mar '24 8 40.00 C 0.05 29 0.13 0.412 7.56%
8 FLR 37.24 1.0M 21 Jun '24 106 37.50 C 3.10 254 8.32 0.406 9.84%
9 FLR 37.24 1.0M 17 Jan '25 316 32.50 C 8.50 0 10.10 0.404 13.08%
10 FLR 37.24 1.0M 18 Oct '24 225 37.50 C 4.60 0 12.35 0.403 14.89%
11 FLR 37.24 1.0M 18 Oct '24 225 35.00 C 6.00 1 10.10 0.401 12.04%
12 FLR 37.24 1.0M 21 Jun '24 106 40.00 C 2.05 2 5.50 0.390 13.67%
13 FLR 37.24 1.0M 17 Jan '25 316 35.00 C 7.00 0 12.78 0.390 15.74%
14 FLR 37.24 1.0M 19 Jul '24 134 37.50 C 3.40 15 9.13 0.389 10.82%
15 FLR 37.24 1.0M 15 Mar '24 8 37.50 C 0.70 506 1.88 0.384 2.63%
16 FLR 37.24 1.0M 17 Jan '25 316 37.50 C 5.70 5 15.31 0.382 18.90%
17 FLR 37.24 1.0M 19 Apr '24 43 37.50 C 1.75 1,284 4.70 0.379 5.66%
18 FLR 37.24 1.0M 19 Jul '24 134 40.00 C 2.30 2 6.18 0.374 14.48%
19 FLR 37.24 1.0M 17 Jan '25 316 40.00 C 4.50 0 12.08 0.374 22.17%
20 FLR 37.24 1.0M 18 Oct '24 225 40.00 C 3.40 20 9.13 0.370 18.20%
21 FLR 37.24 1.0M 19 Apr '24 43 40.00 C 0.80 1,923 2.15 0.362 9.77%
22 FLR 37.24 1.0M 19 Apr '24 43 32.50 C 4.10 11 -1.72 0.361 -1.93%
23 FLR 37.24 1.0M 19 Jul '24 134 35.00 C 2.90 0 1.77 0.295 1.92%
24 FLR 37.24 1.0M 16 Jan '26 680 40.00 C 7.30 10 19.60 0.287 33.60%
25 FLR 37.24 1.0M 16 Jan '26 680 37.50 C 8.40 2 22.56 0.276 30.03%
26 FLR 37.24 1.0M 19 Jul '24 134 32.50 C 4.50 0 -0.64 0.276 -0.73%
27 FLR 37.24 1.0M 16 Jan '26 680 35.00 C 9.70 21 20.03 0.259 27.09%
28 FLR 37.24 1.0M 16 Jan '26 680 32.50 C 11.00 19 16.81 0.247 23.86%
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.