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 FMC 58.74 1.7M 19 Apr '24 14 50.00 C 7.20 2 -2.62 0.662 -2.99%
2 FMC 58.74 1.7M 17 May '24 42 50.00 C 9.80 0 1.80 0.560 2.17%
3 FMC 58.74 1.7M 21 Jun '24 77 50.00 C 9.60 0 1.46 0.539 1.75%
4 FMC 58.74 1.7M 17 May '24 42 55.00 C 6.10 3 4.02 0.525 4.48%
5 FMC 58.74 1.7M 17 May '24 42 60.00 C 3.40 5 5.79 0.507 8.42%
6 FMC 58.74 1.7M 18 Oct '24 196 50.00 C 12.40 0 6.23 0.502 7.90%
7 FMC 58.74 1.7M 17 May '24 42 65.00 C 1.65 16 2.81 0.501 13.86%
8 FMC 58.74 1.7M 21 Jun '24 77 55.00 C 7.10 13 5.72 0.488 6.51%
9 FMC 58.74 1.7M 16 Aug '24 133 50.00 C 11.50 0 4.70 0.466 5.84%
10 FMC 58.74 1.7M 21 Jun '24 77 60.00 C 4.40 2 7.49 0.465 10.42%
11 FMC 58.74 1.7M 21 Jun '24 77 65.00 C 2.50 0 4.26 0.450 15.58%
12 FMC 58.74 1.7M 19 Jul '24 105 55.00 C 7.40 0 6.23 0.440 7.13%
13 FMC 58.74 1.7M 16 Aug '24 133 65.00 C 3.90 19 6.64 0.439 18.53%
14 FMC 58.74 1.7M 19 Jul '24 105 60.00 C 4.80 0 8.17 0.430 11.23%
15 FMC 58.74 1.7M 15 Nov '24 224 60.00 C 7.60 1 12.94 0.423 17.32%
16 FMC 58.74 1.7M 15 Nov '24 224 65.00 C 5.70 0 9.70 0.422 22.55%
17 FMC 58.74 1.7M 19 Jul '24 105 65.00 C 2.95 0 5.02 0.422 16.51%
18 FMC 58.74 1.7M 19 Jul '24 105 50.00 C 10.10 0 2.32 0.421 2.80%
19 FMC 58.74 1.7M 17 Jan '25 287 55.00 C 10.80 0 12.02 0.419 14.73%
20 FMC 58.74 1.7M 18 Oct '24 196 60.00 C 6.80 10 11.58 0.415 15.52%
21 FMC 58.74 1.7M 19 Apr '24 14 65.00 C 0.20 111 0.34 0.412 11.04%
22 FMC 58.74 1.7M 20 Jun '25 441 55.00 C 12.60 0 15.08 0.411 19.20%
23 FMC 58.74 1.7M 18 Oct '24 196 65.00 C 4.90 0 8.34 0.411 20.73%
24 FMC 58.74 1.7M 17 Jan '25 287 50.00 C 13.80 1 8.61 0.409 11.26%
25 FMC 58.74 1.7M 17 Jan '25 287 65.00 C 6.60 0 11.24 0.403 24.66%
26 FMC 58.74 1.7M 17 Jan '25 287 60.00 C 8.40 0 14.30 0.402 19.19%
27 FMC 58.74 1.7M 19 Apr '24 14 60.00 C 1.25 58 2.13 0.401 4.37%
28 FMC 58.74 1.7M 19 Apr '24 14 55.00 C 3.90 11 0.27 0.386 0.29%
29 FMC 58.74 1.7M 18 Oct '24 196 55.00 C 7.40 0 6.23 0.361 7.13%
30 FMC 58.74 1.7M 16 Jan '26 651 55.00 C 14.50 0 18.32 0.305 24.32%
31 FMC 58.74 1.7M 16 Jan '26 651 65.00 C 10.70 0 18.22 0.300 35.30%
32 FMC 58.74 1.7M 16 Jan '26 651 60.00 C 12.80 0 21.79 0.284 30.61%
33 FMC 58.74 1.7M 16 Jan '26 651 50.00 C 15.10 0 10.83 0.235 14.57%
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.