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 December 27, 2019. You must subscribe 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 FL 39.49 1.9M 15 Jan '21 385 20.00 C 17.70 0 -4.53 2.938 -8.21%
2 FL 39.49 1.9M 17 Jan '20 21 23.00 C 16.20 0 -0.73 1.100 -1.25%
3 FL 39.49 1.9M 17 Jan '20 21 25.00 C 14.00 0 -1.24 1.062 -1.92%
4 FL 39.49 1.9M 21 Feb '20 56 20.00 C 19.10 0 -0.99 1.002 -1.91%
5 FL 39.49 1.9M 17 Jan '20 21 30.00 C 8.90 0 -1.49 0.719 -1.93%
6 FL 39.49 1.9M 10 Jan '20 14 34.00 C 5.40 0 -0.23 0.706 -0.26%
7 FL 39.49 1.9M 17 Jan '20 21 32.00 C 7.40 0 -0.23 0.706 -0.28%
8 FL 39.49 1.9M 3 Jan '20 7 34.00 C 5.40 1 -0.23 0.638 -0.26%
9 FL 39.49 1.9M 31 Jan '20 35 34.50 C 5.00 0 0.03 0.592 0.03%
10 FL 39.49 1.9M 21 Feb '20 56 27.50 C 11.80 0 -0.48 0.562 -0.69%
11 FL 39.49 1.9M 24 Jan '20 28 36.00 C 3.70 0 0.53 0.445 0.59%
12 FL 39.49 1.9M 3 Jan '20 7 36.50 C 3.00 0 0.03 0.443 0.03%
13 FL 39.49 1.9M 17 Jan '20 21 35.00 C 4.60 0 0.28 0.419 0.32%
14 FL 39.49 1.9M 3 Jan '20 7 37.00 C 2.35 0 -0.35 0.409 -0.38%
15 FL 39.49 1.9M 21 Jan '22 756 25.00 C 15.50 1 2.56 0.407 4.21%
16 FL 39.49 1.9M 21 Jan '22 756 22.50 C 17.00 0 0.03 0.407 0.04%
17 FL 39.49 1.9M 21 Jan '22 756 20.00 C 19.00 0 -1.24 0.407 -2.39%
18 FL 39.49 1.9M 15 Jan '21 385 22.50 C 16.00 0 -2.51 0.407 -4.21%
19 FL 39.49 1.9M 15 Jan '21 385 32.50 C 9.70 4 6.86 0.381 9.10%
20 FL 39.49 1.9M 24 Jan '20 28 37.00 C 2.70 0 0.53 0.380 0.57%
21 FL 39.49 1.9M 15 May '20 140 32.50 C 7.90 0 2.30 0.379 2.88%
22 FL 39.49 1.9M 15 May '20 140 37.50 C 4.60 4 6.61 0.376 7.48%
23 FL 39.49 1.9M 15 May '20 140 35.00 C 6.10 1 4.08 0.376 4.82%
24 FL 39.49 1.9M 10 Jan '20 14 37.00 C 2.70 0 0.53 0.373 0.57%
25 FL 39.49 1.9M 15 May '20 140 30.00 C 9.90 0 1.04 0.372 1.39%
26 FL 39.49 1.9M 31 Jan '20 35 39.00 C 1.70 0 3.06 0.370 3.20%
27 FL 39.49 1.9M 15 Jan '21 385 37.50 C 6.90 2 12.43 0.369 15.07%
28 FL 39.49 1.9M 15 Jan '21 385 35.00 C 8.20 4 9.39 0.365 11.86%
29 FL 39.49 1.9M 21 Feb '20 56 30.00 C 9.40 0 -0.23 0.363 -0.30%
30 FL 39.49 1.9M 10 Jan '20 14 39.00 C 1.25 3 1.92 0.361 1.99%
31 FL 39.49 1.9M 17 Jan '20 21 37.00 C 2.85 5 0.91 0.352 0.98%
32 FL 39.49 1.9M 24 Jan '20 28 37.50 C 2.50 0 1.29 0.352 1.38%
33 FL 39.49 1.9M 3 Jan '20 7 37.50 C 2.05 0 0.15 0.349 0.16%
34 FL 39.49 1.9M 15 Jan '21 385 30.00 C 11.30 2 4.58 0.344 6.42%
35 FL 39.49 1.9M 17 Jan '20 21 38.00 C 2.10 0 1.54 0.342 1.63%
36 FL 39.49 1.9M 10 Jan '20 14 39.50 C 1.00 25 2.53 0.342 2.62%
37 FL 39.49 1.9M 21 Feb '20 56 32.50 C 7.00 0 0.03 0.339 0.03%
38 FL 39.49 1.9M 3 Jan '20 7 38.00 C 1.65 4 0.41 0.338 0.42%
39 FL 39.49 1.9M 17 Jan '20 21 39.00 C 1.45 84 2.43 0.337 2.52%
40 FL 39.49 1.9M 3 Jan '20 7 38.50 C 1.25 0 0.66 0.337 0.68%
41 FL 39.49 1.9M 24 Jan '20 28 38.00 C 2.15 0 1.67 0.334 1.77%
42 FL 39.49 1.9M 10 Jan '20 14 38.00 C 1.80 0 0.79 0.333 0.82%
43 FL 39.49 1.9M 31 Jan '20 35 35.50 C 4.10 1 0.28 0.331 0.31%
44 FL 39.49 1.9M 24 Jan '20 28 38.50 C 1.85 0 2.18 0.331 2.28%
45 FL 39.49 1.9M 31 Jan '20 35 36.00 C 3.70 0 0.53 0.321 0.59%
46 FL 39.49 1.9M 10 Jan '20 14 38.50 C 1.40 4 1.04 0.320 1.08%
47 FL 39.49 1.9M 31 Jan '20 35 37.00 C 2.95 0 1.16 0.319 1.26%
48 FL 39.49 1.9M 21 Feb '20 56 35.00 C 4.80 0 0.79 0.315 0.89%
49 FL 39.49 1.9M 3 Jan '20 7 39.00 C 0.90 21 1.04 0.312 1.06%
50 FL 39.49 1.9M 3 Jan '20 7 39.50 C 0.65 80 1.65 0.312 1.70%
51 FL 39.49 1.9M 24 Jan '20 28 39.50 C 1.30 0 3.29 0.310 3.43%
52 FL 39.49 1.9M 21 Feb '20 56 37.50 C 3.00 13 2.56 0.309 2.77%
53 FL 39.49 1.9M 31 Jan '20 35 38.50 C 1.95 0 2.43 0.306 2.56%
54 FL 39.49 1.9M 21 Jan '22 756 37.50 C 8.60 0 16.74 0.305 21.40%
55 FL 39.49 1.9M 31 Jan '20 35 39.50 C 1.40 0 3.55 0.303 3.70%
56 FL 39.49 1.9M 21 Jan '22 756 35.00 C 9.80 0 13.45 0.294 17.88%
57 FL 39.49 1.9M 15 Jan '21 385 25.00 C 14.90 0 1.04 0.294 1.67%
58 FL 39.49 1.9M 21 Jan '22 756 32.50 C 10.90 0 9.90 0.281 13.68%
59 FL 39.49 1.9M 21 Jan '22 756 30.00 C 11.90 0 6.10 0.273 8.74%
60 FL 39.49 1.9M 21 Jan '22 756 27.50 C 13.80 1 4.58 0.232 7.05%
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.