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 FDX 250.24 1.5M 22 Mar '24 15 252.50 C 6.50 14 2.60 0.394 3.59%
2 FDX 250.24 1.5M 22 Mar '24 15 247.50 C 9.00 3 2.50 0.387 2.59%
3 FDX 250.24 1.5M 22 Mar '24 15 250.00 C 7.70 70 2.98 0.387 3.08%
4 FDX 250.24 1.5M 22 Mar '24 15 255.00 C 5.55 108 2.22 0.385 4.21%
5 FDX 250.24 1.5M 28 Mar '24 21 250.00 C 8.45 55 3.28 0.351 3.40%
6 FDX 250.24 1.5M 28 Mar '24 21 255.00 C 6.20 531 2.48 0.348 4.49%
7 FDX 250.24 1.5M 5 Apr '24 29 250.00 C 9.10 14 3.54 0.323 3.67%
8 FDX 250.24 1.5M 5 Apr '24 29 255.00 C 6.85 6 2.74 0.322 4.77%
9 FDX 250.24 1.5M 12 Apr '24 36 250.00 C 9.75 18 3.80 0.310 3.95%
10 FDX 250.24 1.5M 12 Apr '24 36 255.00 C 7.15 4 2.86 0.302 4.90%
11 FDX 250.24 1.5M 19 Apr '24 43 250.00 C 10.45 187 4.08 0.301 4.26%
12 FDX 250.24 1.5M 17 May '24 71 250.00 C 12.85 70 5.04 0.286 5.31%
13 FDX 250.24 1.5M 19 Jul '24 134 250.00 C 16.65 7 6.56 0.273 7.03%
14 FDX 250.24 1.5M 18 Oct '24 225 250.00 C 21.65 5 8.56 0.270 9.37%
15 FDX 250.24 1.5M 21 Jun '24 106 250.00 C 14.70 24 5.78 0.265 6.14%
16 FDX 250.24 1.5M 20 Sep '24 197 250.00 C 20.75 4 8.20 0.265 8.94%
17 FDX 250.24 1.5M 20 Dec '24 288 250.00 C 27.10 1 10.73 0.264 12.04%
18 FDX 250.24 1.5M 17 Jan '25 316 250.00 C 27.60 8 10.93 0.255 12.29%
19 FDX 250.24 1.5M 8 Mar '24 1 255.00 C 0.09 339 0.04 0.252 1.94%
20 FDX 250.24 1.5M 8 Mar '24 1 250.00 C 0.77 1,820 0.21 0.252 0.21%
21 FDX 250.24 1.5M 8 Mar '24 1 247.50 C 2.47 195 -0.11 0.252 -0.11%
22 FDX 250.24 1.5M 8 Mar '24 1 252.50 C 0.25 1,333 0.10 0.252 1.00%
23 FDX 250.24 1.5M 20 Jun '25 470 250.00 C 34.60 6 13.73 0.212 15.93%
24 FDX 250.24 1.5M 15 Mar '24 8 255.00 C 1.25 1,729 0.50 0.211 2.41%
25 FDX 250.24 1.5M 15 Mar '24 8 252.50 C 1.95 196 0.78 0.202 1.70%
26 FDX 250.24 1.5M 15 Mar '24 8 250.00 C 2.95 722 1.08 0.198 1.10%
27 FDX 250.24 1.5M 15 Mar '24 8 247.50 C 4.25 146 0.60 0.192 0.61%
28 FDX 250.24 1.5M 19 Sep '25 561 250.00 C 37.60 0 14.93 0.170 17.57%
29 FDX 250.24 1.5M 19 Dec '25 652 250.00 C 40.85 0 16.23 0.114 19.39%
30 FDX 250.24 1.5M 16 Jan '26 680 250.00 C 42.00 0 16.69 0.069 20.05%
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.