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 March 26, 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 FAS 106.98 418K 12 Apr '24 17 130.00 C  0 0 0.00 0.580 21.52%
2 FAS 106.98 418K 5 Apr '24 10 121.00 C  0 0 0.00 0.575 13.11%
3 FAS 106.98 418K 5 Apr '24 10 125.00 C  0 0 0.00 0.567 16.84%
4 FAS 106.98 418K 12 Apr '24 17 125.00 C 0.05 0 0.05 0.504 16.90%
5 FAS 106.98 418K 19 Apr '24 24 135.00 C  0 0 0.00 0.466 26.19%
6 FAS 106.98 418K 19 Apr '24 24 130.00 C 0.05 0 0.05 0.455 21.57%
7 FAS 106.98 418K 17 Jan '25 297 115.00 C 14.60 6 13.65 0.444 24.49%
8 FAS 106.98 418K 18 Oct '24 206 110.00 C 13.10 0 12.25 0.435 17.17%
9 FAS 106.98 418K 17 May '24 52 106.00 C 7.30 0 5.91 0.433 6.34%
10 FAS 106.98 418K 17 Jan '25 297 125.00 C 11.30 0 10.56 0.433 30.64%
11 FAS 106.98 418K 17 Jan '25 297 130.00 C 9.70 3 9.07 0.433 33.63%
12 FAS 106.98 418K 17 Jan '25 297 120.00 C 12.60 0 11.78 0.432 27.15%
13 FAS 106.98 418K 17 May '24 52 107.00 C 6.80 0 6.36 0.429 6.81%
14 FAS 106.98 418K 17 Jan '25 297 135.00 C 8.30 3 7.76 0.429 36.81%
15 FAS 106.98 418K 26 Apr '24 31 111.00 C 3.20 8 2.99 0.427 6.96%
16 FAS 106.98 418K 17 May '24 52 109.00 C 5.80 0 5.42 0.426 7.73%
17 FAS 106.98 418K 17 Jan '25 297 140.00 C 7.20 1 6.73 0.426 40.31%
18 FAS 106.98 418K 17 May '24 52 110.00 C 5.40 11 5.05 0.423 8.29%
19 FAS 106.98 418K 17 May '24 52 111.00 C 5.00 0 4.67 0.423 8.84%
20 FAS 106.98 418K 18 Oct '24 206 120.00 C 9.10 0 8.51 0.423 22.60%
21 FAS 106.98 418K 19 Jul '24 115 115.00 C 6.70 0 6.26 0.422 14.68%
22 FAS 106.98 418K 17 Jan '25 297 150.00 C 5.20 120 4.86 0.421 47.38%
23 FAS 106.98 418K 17 Jan '25 297 110.00 C 15.10 50 14.11 0.421 19.72%
24 FAS 106.98 418K 17 Jan '25 297 145.00 C 6.20 0 5.80 0.418 43.88%
25 FAS 106.98 418K 26 Apr '24 31 106.00 C 5.50 10 4.23 0.418 4.45%
26 FAS 106.98 418K 18 Oct '24 206 125.00 C 7.50 0 7.01 0.418 25.65%
27 FAS 106.98 418K 17 May '24 52 113.00 C 4.20 0 3.93 0.417 9.94%
28 FAS 106.98 418K 19 Jul '24 115 110.00 C 6.80 0 6.36 0.417 9.80%
29 FAS 106.98 418K 17 Jan '25 297 155.00 C 4.40 90 4.11 0.416 51.10%
30 FAS 106.98 418K 3 May '24 38 109.00 C 4.70 0 4.39 0.416 6.57%
31 FAS 106.98 418K 3 May '24 38 111.00 C 3.90 0 3.65 0.415 7.68%
32 FAS 106.98 418K 18 Oct '24 206 130.00 C 6.20 0 5.80 0.415 28.99%
33 FAS 106.98 418K 17 May '24 52 115.00 C 3.50 2 3.27 0.413 11.13%
34 FAS 106.98 418K 12 Apr '24 17 111.00 C 1.85 20 1.73 0.412 5.58%
35 FAS 106.98 418K 17 May '24 52 116.00 C 3.20 0 2.99 0.412 11.77%
36 FAS 106.98 418K 18 Oct '24 206 155.00 C 2.20 0 2.06 0.412 47.93%
37 FAS 106.98 418K 17 May '24 52 117.00 C 2.95 3 2.76 0.412 12.47%
38 FAS 106.98 418K 18 Oct '24 206 135.00 C 5.00 0 4.67 0.412 32.38%
39 FAS 106.98 418K 19 Apr '24 24 107.00 C 4.00 26 3.74 0.411 3.90%
40 FAS 106.98 418K 18 Oct '24 206 140.00 C 4.10 0 3.83 0.409 36.08%
41 FAS 106.98 418K 18 Oct '24 206 145.00 C 3.40 0 3.18 0.409 39.99%
42 FAS 106.98 418K 26 Apr '24 31 130.00 C 0.25 0 0.23 0.408 21.80%
43 FAS 106.98 418K 17 May '24 52 112.00 C 4.20 0 3.93 0.408 8.97%
44 FAS 106.98 418K 17 May '24 52 130.00 C 0.80 1 0.75 0.408 22.43%
45 FAS 106.98 418K 18 Oct '24 206 150.00 C 2.75 101 2.57 0.408 43.91%
46 FAS 106.98 418K 18 Oct '24 206 165.00 C 1.50 0 1.40 0.407 56.43%
47 FAS 106.98 418K 19 Apr '24 24 106.00 C 4.80 0 3.57 0.407 3.74%
48 FAS 106.98 418K 17 May '24 52 135.00 C 0.45 0 0.42 0.406 26.72%
49 FAS 106.98 418K 17 May '24 52 120.00 C 2.20 0 2.06 0.406 14.53%
50 FAS 106.98 418K 26 Apr '24 31 109.00 C 4.00 0 3.74 0.405 5.85%
51 FAS 106.98 418K 26 Apr '24 31 110.00 C 3.60 0 3.37 0.405 6.40%
52 FAS 106.98 418K 3 May '24 38 120.00 C 1.45 0 1.36 0.404 13.71%
53 FAS 106.98 418K 19 Apr '24 24 125.00 C 0.30 0 0.28 0.404 17.17%
54 FAS 106.98 418K 17 May '24 52 125.00 C 1.35 11 1.26 0.404 18.34%
55 FAS 106.98 418K 19 Jul '24 115 120.00 C 5.00 0 4.67 0.402 17.67%
56 FAS 106.98 418K 19 Apr '24 24 110.00 C 2.95 0 2.76 0.402 5.74%
57 FAS 106.98 418K 19 Apr '24 24 121.00 C 0.55 0 0.51 0.399 13.69%
58 FAS 106.98 418K 19 Jul '24 115 125.00 C 3.70 2 3.46 0.399 21.03%
59 FAS 106.98 418K 19 Apr '24 24 108.00 C 3.80 2 3.55 0.399 4.67%
60 FAS 106.98 418K 26 Apr '24 31 113.00 C 2.55 0 2.38 0.398 8.21%
61 FAS 106.98 418K 26 Apr '24 31 119.00 C 1.20 0 1.12 0.398 12.50%
62 FAS 106.98 418K 12 Apr '24 17 106.00 C 4.00 3 2.82 0.397 2.93%
63 FAS 106.98 418K 26 Apr '24 31 112.00 C 2.80 0 2.62 0.397 7.51%
64 FAS 106.98 418K 26 Apr '24 31 116.00 C 1.75 0 1.64 0.397 10.23%
65 FAS 106.98 418K 19 Apr '24 24 109.00 C 3.30 5 3.08 0.396 5.13%
66 FAS 106.98 418K 19 Jul '24 115 150.00 C 0.75 0 0.70 0.396 41.20%
67 FAS 106.98 418K 26 Apr '24 31 125.00 C 0.50 1 0.47 0.396 17.39%
68 FAS 106.98 418K 19 Apr '24 24 115.00 C 1.45 34 1.36 0.396 8.97%
69 FAS 106.98 418K 19 Jul '24 115 130.00 C 2.70 1 2.52 0.395 24.66%
70 FAS 106.98 418K 19 Apr '24 24 113.00 C 1.95 0 1.82 0.394 7.59%
71 FAS 106.98 418K 26 Apr '24 31 115.00 C 1.95 0 1.82 0.393 9.49%
72 FAS 106.98 418K 19 Jul '24 115 135.00 C 2.00 0 1.87 0.393 28.60%
73 FAS 106.98 418K 19 Apr '24 24 120.00 C 0.65 3 0.61 0.393 12.86%
74 FAS 106.98 418K 19 Apr '24 24 119.00 C 0.80 0 0.75 0.393 12.07%
75 FAS 106.98 418K 19 Jul '24 115 145.00 C 1.00 0 0.93 0.393 36.82%
76 FAS 106.98 418K 12 Apr '24 17 112.00 C 1.55 15 1.45 0.392 6.23%
77 FAS 106.98 418K 19 Apr '24 24 114.00 C 1.70 0 1.59 0.392 8.28%
78 FAS 106.98 418K 12 Apr '24 17 110.00 C 1.35 50 1.26 0.392 4.14%
79 FAS 106.98 418K 26 Apr '24 31 120.00 C 1.05 1 0.98 0.392 13.28%
80 FAS 106.98 418K 19 Jul '24 115 140.00 C 1.40 0 1.31 0.392 32.60%
81 FAS 106.98 418K 19 Apr '24 24 112.00 C 2.25 3 2.10 0.391 6.94%
82 FAS 106.98 418K 16 Jan '26 661 125.00 C 20.40 0 19.07 0.391 44.38%
83 FAS 106.98 418K 5 Apr '24 10 119.00 C 0.05 0 0.05 0.390 11.29%
84 FAS 106.98 418K 12 Apr '24 17 121.00 C 0.25 0 0.23 0.388 13.37%
85 FAS 106.98 418K 12 Apr '24 17 108.00 C 3.00 39 2.80 0.387 3.87%
86 FAS 106.98 418K 12 Apr '24 17 107.00 C 3.40 51 3.18 0.386 3.30%
87 FAS 106.98 418K 12 Apr '24 17 118.00 C 0.50 0 0.47 0.386 10.82%
88 FAS 106.98 418K 12 Apr '24 17 114.00 C 1.05 15 0.98 0.384 7.62%
89 FAS 106.98 418K 12 Apr '24 17 113.00 C 0.85 20 0.79 0.384 6.47%
90 FAS 106.98 418K 12 Apr '24 17 120.00 C 0.30 0 0.28 0.382 12.49%
91 FAS 106.98 418K 5 Apr '24 10 122.00 C  0 0 0.00 0.382 14.04%
92 FAS 106.98 418K 12 Apr '24 17 117.00 C 0.60 0 0.56 0.382 9.98%
93 FAS 106.98 418K 12 Apr '24 17 115.00 C 0.90 0 0.84 0.380 8.41%
94 FAS 106.98 418K 12 Apr '24 17 109.00 C 2.45 23 2.29 0.378 4.28%
95 FAS 106.98 418K 16 Jan '26 661 140.00 C 15.60 0 14.58 0.376 53.21%
96 FAS 106.98 418K 19 Apr '24 24 111.00 C 2.15 0 2.01 0.372 5.89%
97 FAS 106.98 418K 3 May '24 38 115.00 C 1.60 0 1.50 0.368 9.13%
98 FAS 106.98 418K 16 Jan '26 661 145.00 C 14.30 0 13.37 0.367 56.45%
99 FAS 106.98 418K 16 Jan '26 661 120.00 C 22.20 0 20.75 0.367 41.54%
100 FAS 106.98 418K 16 Jan '26 661 115.00 C 24.10 0 22.53 0.366 38.75%
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.