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 3, 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 42.34 1.3M 16 Jan '26 653 42.50 P 6.50 0 14.97 0.543 17.69%
2 FLR 42.34 1.3M 16 Jan '26 653 45.00 P 7.50 0 11.43 0.470 13.89%
3 FLR 42.34 1.3M 16 Jan '26 653 37.50 P 4.40 0 10.39 0.465 24.35%
4 FLR 42.34 1.3M 16 Jan '26 653 40.00 P 5.40 0 12.75 0.464 20.95%
5 FLR 42.34 1.3M 17 May '24 44 37.50 P 0.65 83 1.54 0.432 13.17%
6 FLR 42.34 1.3M 17 May '24 44 40.00 P 1.35 74 3.19 0.422 9.00%
7 FLR 42.34 1.3M 17 May '24 44 42.50 P 2.40 1 5.29 0.407 5.61%
8 FLR 42.34 1.3M 17 May '24 44 45.00 P 3.80 0 2.69 0.391 2.96%
9 FLR 42.34 1.3M 21 Jun '24 79 37.50 P 1.00 25 2.36 0.388 14.13%
10 FLR 42.34 1.3M 17 Jan '25 289 37.50 P 2.80 0 6.61 0.388 19.32%
11 FLR 42.34 1.3M 17 Jan '25 289 40.00 P 3.70 0 8.74 0.383 15.63%
12 FLR 42.34 1.3M 17 Jan '25 289 42.50 P 4.90 0 11.20 0.380 12.66%
13 FLR 42.34 1.3M 18 Oct '24 198 37.50 P 2.10 0 4.96 0.376 17.25%
14 FLR 42.34 1.3M 17 Jan '25 289 45.00 P 6.20 0 8.36 0.375 9.80%
15 FLR 42.34 1.3M 21 Jun '24 79 40.00 P 1.75 4 4.13 0.375 10.08%
16 FLR 42.34 1.3M 19 Jul '24 107 37.50 P 1.25 0 2.95 0.373 14.82%
17 FLR 42.34 1.3M 18 Oct '24 198 40.00 P 3.00 0 7.09 0.370 13.57%
18 FLR 42.34 1.3M 19 Apr '24 16 37.50 P 0.05 12 0.12 0.368 11.56%
19 FLR 42.34 1.3M 21 Jun '24 79 42.50 P 2.80 0 6.24 0.363 6.68%
20 FLR 42.34 1.3M 18 Oct '24 198 42.50 P 4.10 0 9.31 0.361 10.30%
21 FLR 42.34 1.3M 21 Jun '24 79 45.00 P 4.20 12 3.64 0.352 4.04%
22 FLR 42.34 1.3M 19 Jul '24 107 40.00 P 2.00 1 4.72 0.351 10.76%
23 FLR 42.34 1.3M 18 Oct '24 198 45.00 P 5.40 2 6.47 0.351 7.42%
24 FLR 42.34 1.3M 19 Jul '24 107 42.50 P 3.10 13 6.94 0.347 7.49%
25 FLR 42.34 1.3M 19 Jul '24 107 45.00 P 4.50 1 4.35 0.343 4.86%
26 FLR 42.34 1.3M 19 Apr '24 16 40.00 P 0.25 50 0.59 0.319 6.15%
27 FLR 42.34 1.3M 19 Apr '24 16 42.50 P 1.10 0 2.22 0.309 2.28%
28 FLR 42.34 1.3M 19 Apr '24 16 45.00 P 1.95 0 -1.68 0.154 -1.76%
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.