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 19, 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 FAZ 11.20 3.4M 17 May '24 28 13.00 C 0.15 25 1.34 0.641 17.65%
2 FAZ 11.20 3.4M 19 Jul '24 91 13.00 C 0.60 9 5.36 0.552 22.64%
3 FAZ 11.20 3.4M 17 Jan '25 273 13.00 C 1.55 0 13.84 0.550 34.72%
4 FAZ 11.20 3.4M 17 May '24 28 12.00 C 0.35 234 3.12 0.549 10.60%
5 FAZ 11.20 3.4M 21 Jun '24 63 13.00 C 0.40 101 3.57 0.547 20.37%
6 FAZ 11.20 3.4M 18 Oct '24 182 13.00 C 1.05 4 9.37 0.535 28.08%
7 FAZ 11.20 3.4M 20 Sep '24 154 13.00 C 0.90 0 8.04 0.534 26.21%
8 FAZ 11.20 3.4M 20 Jun '25 427 13.00 C 2.10 0 18.75 0.529 42.86%
9 FAZ 11.20 3.4M 17 Jan '25 273 12.00 C 1.75 17 15.63 0.516 26.98%
10 FAZ 11.20 3.4M 20 Jun '25 427 12.00 C 2.30 6 20.54 0.510 34.83%
11 FAZ 11.20 3.4M 17 May '24 28 11.00 C 0.70 592 4.46 0.504 4.76%
12 FAZ 11.20 3.4M 21 Jun '24 63 12.00 C 0.60 16 5.36 0.504 13.21%
13 FAZ 11.20 3.4M 18 Oct '24 182 12.00 C 1.25 2 11.16 0.496 20.60%
14 FAZ 11.20 3.4M 19 Jul '24 91 12.00 C 0.75 1 6.70 0.496 14.83%
15 FAZ 11.20 3.4M 20 Sep '24 154 12.00 C 1.10 13 9.82 0.493 18.81%
16 FAZ 11.20 3.4M 16 Jan '26 637 13.00 C 2.60 3 23.21 0.490 51.16%
17 FAZ 11.20 3.4M 21 Jun '24 63 11.00 C 0.95 28 6.70 0.489 7.32%
18 FAZ 11.20 3.4M 17 Jan '25 273 11.00 C 2.05 12 16.52 0.488 20.22%
19 FAZ 11.20 3.4M 18 Oct '24 182 11.00 C 1.60 4 12.50 0.476 14.58%
20 FAZ 11.20 3.4M 17 May '24 28 10.00 C 1.30 65 0.89 0.472 1.01%
21 FAZ 11.20 3.4M 20 Sep '24 154 11.00 C 1.45 2 11.16 0.471 12.82%
22 FAZ 11.20 3.4M 19 Jul '24 91 11.00 C 1.10 2 8.04 0.467 8.91%
23 FAZ 11.20 3.4M 20 Jun '25 427 11.00 C 2.55 0 20.98 0.465 27.17%
24 FAZ 11.20 3.4M 21 Jun '24 63 10.00 C 1.50 12 2.68 0.456 3.09%
25 FAZ 11.20 3.4M 16 Jan '26 637 12.00 C 2.90 0 25.89 0.454 44.58%
26 FAZ 11.20 3.4M 17 Jan '25 273 10.00 C 2.40 85 10.71 0.445 13.64%
27 FAZ 11.20 3.4M 20 Sep '24 154 10.00 C 1.85 3 5.80 0.438 6.95%
28 FAZ 11.20 3.4M 20 Jun '25 427 10.00 C 2.90 43 15.18 0.437 20.48%
29 FAZ 11.20 3.4M 18 Oct '24 182 10.00 C 2.00 4 7.14 0.432 8.70%
30 FAZ 11.20 3.4M 19 Jul '24 91 10.00 C 1.60 4 3.57 0.429 4.17%
31 FAZ 11.20 3.4M 16 Jan '26 637 11.00 C 3.10 0 25.89 0.413 35.80%
32 FAZ 11.20 3.4M 19 Apr '24 0 13.00 C  0 0 0.00 0.384 16.07%
33 FAZ 11.20 3.4M 19 Apr '24 0 10.00 C 1.05 69 -1.34 0.384 -1.48%
34 FAZ 11.20 3.4M 19 Apr '24 0 11.00 C 0.15 290 -0.45 0.384 -0.45%
35 FAZ 11.20 3.4M 19 Apr '24 0 12.00 C  0 30 0.00 0.384 7.14%
36 FAZ 11.20 3.4M 16 Jan '26 637 10.00 C 3.40 0 19.64 0.361 28.21%
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.