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 18, 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 FLR 39.21 1.1M 17 May '24 29 35.00 C 4.80 10 1.50 0.721 1.71%
2 FLR 39.21 1.1M 17 May '24 29 37.50 C 3.00 3 3.29 0.494 3.56%
3 FLR 39.21 1.1M 17 May '24 29 42.50 C 0.85 20 2.17 0.469 10.79%
4 FLR 39.21 1.1M 21 Jun '24 64 35.00 C 5.40 0 3.03 0.466 3.52%
5 FLR 39.21 1.1M 17 May '24 29 40.00 C 1.55 6 3.95 0.457 6.21%
6 FLR 39.21 1.1M 21 Jun '24 64 37.50 C 3.70 0 5.08 0.442 5.60%
7 FLR 39.21 1.1M 21 Jun '24 64 40.00 C 2.40 0 6.12 0.428 8.67%
8 FLR 39.21 1.1M 18 Oct '24 183 35.00 C 7.00 0 7.12 0.427 8.66%
9 FLR 39.21 1.1M 21 Jun '24 64 42.50 C 1.45 730 3.70 0.423 12.55%
10 FLR 39.21 1.1M 17 Jan '25 274 37.50 C 6.60 0 12.47 0.421 15.00%
11 FLR 39.21 1.1M 17 Jan '25 274 35.00 C 8.10 0 9.92 0.415 12.50%
12 FLR 39.21 1.1M 19 Jul '24 92 40.00 C 2.75 10 7.01 0.401 9.71%
13 FLR 39.21 1.1M 18 Oct '24 183 40.00 C 4.20 0 10.71 0.400 14.25%
14 FLR 39.21 1.1M 18 Oct '24 183 42.50 C 3.20 19 8.16 0.397 18.02%
15 FLR 39.21 1.1M 17 Jan '25 274 40.00 C 5.40 0 13.77 0.395 18.31%
16 FLR 39.21 1.1M 17 Jan '25 274 42.50 C 4.30 0 10.97 0.391 21.74%
17 FLR 39.21 1.1M 18 Oct '24 183 37.50 C 4.70 0 7.63 0.377 8.66%
18 FLR 39.21 1.1M 16 Jan '26 638 37.50 C 9.80 0 20.63 0.371 27.51%
19 FLR 39.21 1.1M 16 Jan '26 638 35.00 C 11.10 0 17.57 0.363 24.51%
20 FLR 39.21 1.1M 16 Jan '26 638 42.50 C 7.50 0 19.13 0.348 34.03%
21 FLR 39.21 1.1M 19 Apr '24 1 40.00 C 0.10 561 0.26 0.345 2.28%
22 FLR 39.21 1.1M 19 Apr '24 1 35.00 C 2.20 39 -5.13 0.345 -5.43%
23 FLR 39.21 1.1M 19 Apr '24 1 42.50 C  0 2 0.00 0.345 8.39%
24 FLR 39.21 1.1M 19 Apr '24 1 37.50 C 1.05 14 -1.68 0.345 -1.73%
25 FLR 39.21 1.1M 16 Jan '26 638 40.00 C 8.60 0 21.93 0.301 30.68%
26 FLR 39.21 1.1M 19 Jul '24 92 42.50 C 0.40 0 1.02 0.298 9.51%
27 FLR 39.21 1.1M 19 Jul '24 92 35.00 C 4.00 0 -0.54 0.295 -0.60%
28 FLR 39.21 1.1M 19 Jul '24 92 37.50 C 2.10 0 0.99 0.282 1.05%
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.