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 FMC 58.40 1.0M 17 May '24 23 50.00 C 8.90 0 0.86 0.601 1.01%
2 FMC 58.40 1.0M 17 May '24 23 55.00 C 5.10 3 2.91 0.566 3.19%
3 FMC 58.40 1.0M 17 May '24 23 60.00 C 2.40 38 4.11 0.546 7.14%
4 FMC 58.40 1.0M 17 May '24 23 65.00 C 0.90 82 1.54 0.524 13.04%
5 FMC 58.40 1.0M 21 Jun '24 58 50.00 C 9.70 0 2.23 0.510 2.67%
6 FMC 58.40 1.0M 21 Jun '24 58 55.00 C 6.10 1 4.62 0.465 5.16%
7 FMC 58.40 1.0M 16 Aug '24 114 55.00 C 7.50 0 7.02 0.447 8.06%
8 FMC 58.40 1.0M 21 Jun '24 58 65.00 C 1.80 43 3.08 0.445 14.84%
9 FMC 58.40 1.0M 21 Jun '24 58 60.00 C 3.40 23 5.82 0.444 9.09%
10 FMC 58.40 1.0M 16 Aug '24 114 60.00 C 5.00 6 8.56 0.440 12.36%
11 FMC 58.40 1.0M 19 Jul '24 86 55.00 C 6.60 0 5.48 0.435 6.18%
12 FMC 58.40 1.0M 16 Aug '24 114 50.00 C 9.00 0 1.03 0.435 1.21%
13 FMC 58.40 1.0M 16 Aug '24 114 65.00 C 3.20 8 5.48 0.432 17.75%
14 FMC 58.40 1.0M 18 Oct '24 177 65.00 C 4.20 0 7.19 0.426 19.93%
15 FMC 58.40 1.0M 15 Nov '24 205 55.00 C 9.30 0 10.10 0.423 12.02%
16 FMC 58.40 1.0M 19 Jul '24 86 50.00 C 8.60 0 0.34 0.421 0.40%
17 FMC 58.40 1.0M 15 Nov '24 205 50.00 C 12.20 0 6.51 0.419 8.23%
18 FMC 58.40 1.0M 19 Jul '24 86 60.00 C 4.00 69 6.85 0.418 10.29%
19 FMC 58.40 1.0M 15 Nov '24 205 60.00 C 6.80 1 11.64 0.415 16.28%
20 FMC 58.40 1.0M 19 Jul '24 86 65.00 C 2.30 55 3.94 0.412 15.86%
21 FMC 58.40 1.0M 17 Jan '25 268 65.00 C 5.80 724 9.93 0.407 23.57%
22 FMC 58.40 1.0M 18 Oct '24 177 55.00 C 7.00 0 6.16 0.407 7.00%
23 FMC 58.40 1.0M 17 Jan '25 268 60.00 C 7.70 4 13.18 0.397 18.34%
24 FMC 58.40 1.0M 17 Jan '25 268 55.00 C 8.90 0 9.42 0.381 11.11%
25 FMC 58.40 1.0M 20 Jun '25 422 55.00 C 12.00 0 14.73 0.380 18.53%
26 FMC 58.40 1.0M 15 Nov '24 205 65.00 C 3.60 0 6.16 0.374 18.61%
27 FMC 58.40 1.0M 18 Oct '24 177 50.00 C 10.30 0 3.25 0.369 3.95%
28 FMC 58.40 1.0M 20 Jun '25 422 65.00 C 7.80 0 13.36 0.358 28.46%
29 FMC 58.40 1.0M 18 Oct '24 177 60.00 C 4.20 0 7.19 0.351 10.70%
30 FMC 58.40 1.0M 17 Jan '25 268 50.00 C 11.40 0 5.14 0.344 6.38%
31 FMC 58.40 1.0M 16 Jan '26 632 55.00 C 13.90 0 17.98 0.310 23.60%
32 FMC 58.40 1.0M 16 Jan '26 632 60.00 C 11.90 0 20.38 0.281 29.03%
33 FMC 58.40 1.0M 16 Jan '26 632 65.00 C 9.00 0 15.41 0.277 31.58%
34 FMC 58.40 1.0M 16 Jan '26 632 50.00 C 16.30 0 13.53 0.198 18.76%
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.