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 June 9, 2022. 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 FFIE 2.82 1.7M 1 Jul '22 22 2.00 C 0.81 0 -0.35 1.921 -0.50%
2 FFIE 2.82 1.7M 17 Jun '22 8 2.00 C 0.76 0 -2.13 1.813 -2.91%
3 FFIE 2.82 1.7M 24 Jun '22 15 2.00 C 0.77 0 -1.77 1.674 -2.44%
4 FFIE 2.82 1.7M 24 Jun '22 15 2.50 C 0.37 0 1.77 1.671 2.04%
5 FFIE 2.82 1.7M 8 Jul '22 29 2.00 C 0.85 0 1.06 1.597 1.52%
6 FFIE 2.82 1.7M 17 Jun '22 8 3.50 C 0.05 41 1.77 1.577 26.35%
7 FFIE 2.82 1.7M 17 Jun '22 8 3.00 C 0.15 208 5.32 1.517 12.36%
8 FFIE 2.82 1.7M 22 Jul '22 43 3.00 C 0.41 0 14.54 1.512 24.48%
9 FFIE 2.82 1.7M 1 Jul '22 22 2.50 C 0.51 0 6.74 1.504 8.23%
10 FFIE 2.82 1.7M 17 Jun '22 8 2.50 C 0.39 0 2.48 1.435 2.88%
11 FFIE 2.82 1.7M 1 Jul '22 22 3.50 C 0.12 0 4.26 1.430 29.63%
12 FFIE 2.82 1.7M 1 Jul '22 22 3.00 C 0.28 0 9.93 1.424 18.11%
13 FFIE 2.82 1.7M 15 Jul '22 36 3.00 C 0.35 10 12.41 1.339 21.46%
14 FFIE 2.82 1.7M 24 Jun '22 15 3.50 C 0.07 0 2.48 1.324 27.27%
15 FFIE 2.82 1.7M 15 Jul '22 36 2.00 C 0.90 0 2.84 1.314 4.17%
16 FFIE 2.82 1.7M 8 Jul '22 29 3.50 C 0.15 0 5.32 1.280 31.09%
17 FFIE 2.82 1.7M 8 Jul '22 29 3.00 C 0.31 0 10.99 1.272 19.52%
18 FFIE 2.82 1.7M 19 Aug '22 71 3.00 C 0.52 13 18.44 1.258 30.43%
19 FFIE 2.82 1.7M 18 Nov '22 162 2.00 C 1.10 0 9.93 1.211 16.28%
20 FFIE 2.82 1.7M 24 Jun '22 15 3.00 C 0.11 2 3.90 1.152 10.70%
21 FFIE 2.82 1.7M 19 Jan '24 589 2.50 C 1.02 3 24.82 1.053 38.89%
22 FFIE 2.82 1.7M 10 Jun '22 1 2.00 C 0.76 0 -2.13 1.043 -2.91%
23 FFIE 2.82 1.7M 10 Jun '22 1 2.50 C 0.32 0 0.00 1.043 0.00%
24 FFIE 2.82 1.7M 10 Jun '22 1 3.00 C 0.02 30 0.71 1.043 7.14%
25 FFIE 2.82 1.7M 10 Jun '22 1 3.50 C 0.01 12 0.35 1.043 24.56%
26 FFIE 2.82 1.7M 18 Nov '22 162 3.00 C 0.67 0 23.76 1.022 39.53%
27 FFIE 2.82 1.7M 20 Jan '23 225 2.50 C 0.92 0 21.28 1.020 31.58%
28 FFIE 2.82 1.7M 19 Aug '22 71 2.00 C 0.69 0 -4.61 0.826 -6.10%
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.