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 5, 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 FIVN 59.82 1.6M 17 May '24 42 57.50 C 5.80 0 5.82 0.584 6.44%
2 FIVN 59.82 1.6M 17 May '24 42 60.00 C 4.50 5 7.52 0.577 8.46%
3 FIVN 59.82 1.6M 17 May '24 42 62.50 C 3.40 7 5.68 0.573 10.78%
4 FIVN 59.82 1.6M 21 Jun '24 77 55.00 C 8.30 1 5.82 0.533 6.75%
5 FIVN 59.82 1.6M 21 Jun '24 77 57.50 C 6.80 0 7.49 0.526 8.45%
6 FIVN 59.82 1.6M 18 Oct '24 196 57.50 C 10.10 0 13.01 0.521 15.65%
7 FIVN 59.82 1.6M 17 Jan '25 287 55.00 C 13.40 0 14.34 0.518 18.48%
8 FIVN 59.82 1.6M 17 Jan '25 287 57.50 C 12.20 0 16.52 0.518 20.75%
9 FIVN 59.82 1.6M 18 Oct '24 196 60.00 C 8.90 0 14.88 0.514 17.83%
10 FIVN 59.82 1.6M 21 Jun '24 77 60.00 C 5.50 2 9.19 0.514 10.46%
11 FIVN 59.82 1.6M 18 Oct '24 196 62.50 C 7.80 0 13.04 0.510 20.15%
12 FIVN 59.82 1.6M 21 Jun '24 77 62.50 C 4.40 2 7.36 0.508 12.78%
13 FIVN 59.82 1.6M 17 Jan '25 287 60.00 C 10.90 0 18.22 0.505 22.65%
14 FIVN 59.82 1.6M 20 Sep '24 168 60.00 C 8.10 0 13.54 0.502 16.01%
15 FIVN 59.82 1.6M 20 Sep '24 168 62.50 C 7.00 0 11.70 0.501 18.33%
16 FIVN 59.82 1.6M 17 Apr '25 377 60.00 C 12.40 0 20.73 0.499 26.53%
17 FIVN 59.82 1.6M 19 Jul '24 105 60.00 C 6.20 0 10.36 0.495 11.90%
18 FIVN 59.82 1.6M 17 Apr '25 377 55.00 C 15.00 0 17.02 0.493 22.71%
19 FIVN 59.82 1.6M 19 Jul '24 105 62.50 C 5.10 0 8.53 0.490 14.22%
20 FIVN 59.82 1.6M 16 Jan '26 651 55.00 C 18.20 0 22.37 0.462 32.15%
21 FIVN 59.82 1.6M 19 Apr '24 14 55.00 C 5.00 0 0.30 0.456 0.33%
22 FIVN 59.82 1.6M 19 Apr '24 14 57.50 C 3.10 0 1.30 0.406 1.38%
23 FIVN 59.82 1.6M 19 Apr '24 14 60.00 C 1.70 16 2.84 0.403 3.23%
24 FIVN 59.82 1.6M 19 Apr '24 14 62.50 C 0.80 102 1.34 0.403 5.90%
25 FIVN 59.82 1.6M 19 Dec '25 623 60.00 C 15.00 0 25.08 0.400 33.87%
26 FIVN 59.82 1.6M 16 Jan '26 651 60.00 C 15.70 0 26.25 0.398 35.99%
27 FIVN 59.82 1.6M 16 Jan '26 651 62.50 C 14.60 0 24.41 0.393 38.21%
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.