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   
Call Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Put leg
LEG VOLUME
STRIKE RANGE
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 3, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Short Call Short Put % of
Stock		 IVol
Sum		 Price
Strike IVol Price Volume Strike IVol Price Volume
1 FSLR 166.73 3 May '24 30 170.00 0.555 9.25 0 165.00 0.504 8.35 3 10.56 1.06 17.60
2 FSLR 166.73 3 May '24 30 165.00 0.544 11.55 7 170.00 0.499 10.90 2 13.46 1.04 22.45
3 FSLR 166.73 10 May '24 37 170.00 0.545 10.75 2 165.00 0.489 9.20 18 11.97 1.03 19.95
4 FSLR 166.73 10 May '24 37 165.00 0.533 12.40 1 170.00 0.484 11.80 1 14.51 1.02 24.20
5 FSLR 166.73 17 May '24 44 170.00 0.516 10.55 28 165.00 0.472 9.85 63 12.24 0.99 20.40
6 FSLR 166.73 17 May '24 44 165.00 0.518 12.95 10 170.00 0.466 12.40 50 15.20 0.98 25.35
7 FSLR 166.73 16 Jan '26 653 165.00 0.394 48.45 20 170.00 0.575 35.00 2 50.05 0.97 83.45
8 FSLR 166.73 16 Jan '26 653 170.00 0.400 46.15 9 165.00 0.567 32.35 0 47.08 0.97 78.50
9 FSLR 166.73 20 Jun '25 443 165.00 0.461 40.05 0 170.00 0.505 30.55 0 42.34 0.97 70.60
10 FSLR 166.73 20 Jun '25 443 170.00 0.461 37.75 0 165.00 0.505 27.95 0 39.41 0.97 65.70
11 FSLR 166.73 5 Apr '24 2 170.00 0.501 1.23 354 167.50 0.463 2.59 162 2.29 0.96 3.82
12 FSLR 166.73 17 Jan '25 289 165.00 0.494 32.30 10 170.00 0.469 25.95 0 34.94 0.96 58.25
13 FSLR 166.73 5 Apr '24 2 162.50 0.498 5.30 233 170.00 0.464 4.15 28 5.67 0.96 9.45
14 FSLR 166.73 5 Apr '24 2 162.50 0.498 5.30 233 167.50 0.463 2.59 162 4.73 0.96 7.89
15 FSLR 166.73 17 Jan '25 289 170.00 0.489 30.05 0 165.00 0.470 23.40 1 32.06 0.96 53.45
16 FSLR 166.73 5 Apr '24 2 170.00 0.501 1.23 354 165.00 0.457 1.43 236 1.60 0.96 2.66
17 FSLR 166.73 5 Apr '24 2 170.00 0.501 1.23 354 162.50 0.456 0.69 258 1.15 0.96 1.92
18 FSLR 166.73 5 Apr '24 2 162.50 0.498 5.30 233 165.00 0.457 1.43 236 4.04 0.95 6.73
19 FSLR 166.73 5 Apr '24 2 165.00 0.479 3.40 605 170.00 0.464 4.15 28 4.53 0.94 7.55
20 FSLR 166.73 5 Apr '24 2 165.00 0.479 3.40 605 167.50 0.463 2.59 162 3.59 0.94 5.99
21 FSLR 166.73 5 Apr '24 2 167.50 0.477 2.09 393 170.00 0.464 4.15 28 3.74 0.94 6.24
22 FSLR 166.73 5 Apr '24 2 165.00 0.479 3.40 605 162.50 0.456 0.69 258 2.45 0.93 4.09
23 FSLR 166.73 5 Apr '24 2 167.50 0.477 2.09 393 165.00 0.457 1.43 236 2.11 0.93 3.52
24 FSLR 166.73 5 Apr '24 2 167.50 0.477 2.09 393 162.50 0.456 0.69 258 1.67 0.93 2.78
25 FSLR 166.73 20 Sep '24 170 165.00 0.480 23.50 0 170.00 0.438 19.85 1 26.00 0.92 43.35
26 FSLR 166.73 21 Jun '24 79 165.00 0.483 16.05 7 170.00 0.428 14.70 8 18.44 0.91 30.75
27 FSLR 166.73 21 Jun '24 79 170.00 0.479 13.65 3 165.00 0.431 12.10 6 15.44 0.91 25.75
28 FSLR 166.73 20 Sep '24 170 170.00 0.477 21.25 1 165.00 0.432 17.10 0 23.00 0.91 38.35
29 FSLR 166.73 26 Apr '24 23 165.00 0.469 8.80 105 170.00 0.422 8.50 40 10.38 0.89 17.30
30 FSLR 166.73 19 Jul '24 107 165.00 0.472 18.20 28 170.00 0.416 16.20 22 20.63 0.89 34.40
31 FSLR 166.73 19 Jul '24 107 170.00 0.468 15.80 34 165.00 0.419 13.60 2 17.63 0.89 29.40
32 FSLR 166.73 26 Apr '24 23 170.00 0.456 6.35 778 165.00 0.425 6.05 506 7.44 0.88 12.40
33 FSLR 166.73 12 Apr '24 9 165.00 0.451 5.65 75 162.50 0.422 2.51 51 4.89 0.87 8.16
34 FSLR 166.73 12 Apr '24 9 162.50 0.454 7.20 51 165.00 0.418 3.45 107 6.39 0.87 10.65
35 FSLR 166.73 12 Apr '24 9 162.50 0.454 7.20 51 170.00 0.415 6.10 32 7.98 0.87 13.30
36 FSLR 166.73 12 Apr '24 9 162.50 0.454 7.20 51 167.50 0.414 4.65 131 7.11 0.87 11.85
37 FSLR 166.73 12 Apr '24 9 165.00 0.451 5.65 75 170.00 0.415 6.10 32 7.05 0.87 11.75
38 FSLR 166.73 12 Apr '24 9 170.00 0.443 3.30 56 162.50 0.422 2.51 51 3.48 0.87 5.81
39 FSLR 166.73 12 Apr '24 9 165.00 0.451 5.65 75 167.50 0.414 4.65 131 6.18 0.86 10.30
40 FSLR 166.73 12 Apr '24 9 167.50 0.442 4.40 85 162.50 0.422 2.51 51 4.14 0.86 6.91
41 FSLR 166.73 12 Apr '24 9 170.00 0.443 3.30 56 165.00 0.418 3.45 107 4.05 0.86 6.75
42 FSLR 166.73 12 Apr '24 9 167.50 0.442 4.40 85 165.00 0.418 3.45 107 4.71 0.86 7.85
43 FSLR 166.73 19 Apr '24 16 162.50 0.451 8.65 18 165.00 0.407 4.75 422 8.04 0.86 13.40
44 FSLR 166.73 12 Apr '24 9 170.00 0.443 3.30 56 167.50 0.414 4.65 131 4.77 0.86 7.95
45 FSLR 166.73 12 Apr '24 9 167.50 0.442 4.40 85 170.00 0.415 6.10 32 6.30 0.86 10.50
46 FSLR 166.73 19 Apr '24 16 162.50 0.451 8.65 18 167.50 0.402 5.95 22 8.76 0.85 14.60
47 FSLR 166.73 19 Apr '24 16 165.00 0.443 7.15 514 162.50 0.409 3.70 59 6.51 0.85 10.85
48 FSLR 166.73 19 Apr '24 16 162.50 0.451 8.65 18 170.00 0.400 7.30 32 9.57 0.85 15.95
49 FSLR 166.73 19 Apr '24 16 167.50 0.440 5.85 47 162.50 0.409 3.70 59 5.73 0.85 9.55
50 FSLR 166.73 19 Apr '24 16 167.50 0.440 5.85 47 165.00 0.407 4.75 422 6.36 0.85 10.60
51 FSLR 166.73 19 Apr '24 16 170.00 0.437 4.70 1,248 162.50 0.409 3.70 59 5.04 0.85 8.40
52 FSLR 166.73 19 Apr '24 16 165.00 0.443 7.15 514 167.50 0.402 5.95 22 7.86 0.85 13.10
53 FSLR 166.73 19 Apr '24 16 170.00 0.437 4.70 1,248 165.00 0.407 4.75 422 5.67 0.84 9.45
54 FSLR 166.73 19 Apr '24 16 165.00 0.443 7.15 514 170.00 0.400 7.30 32 8.67 0.84 14.45
55 FSLR 166.73 19 Apr '24 16 167.50 0.440 5.85 47 170.00 0.400 7.30 32 7.89 0.84 13.15
56 FSLR 166.73 19 Apr '24 16 170.00 0.437 4.70 1,248 167.50 0.402 5.95 22 6.39 0.84 10.65
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.