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 November 9, 2021. 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 FSLY 51.30 2.1M 12 Nov '21 3 50.00 C 2.04 108 1.44 0.750 1.50%
2 FSLY 51.30 2.1M 12 Nov '21 3 52.00 C 0.99 98 1.93 0.743 3.36%
3 FSLY 51.30 2.1M 12 Nov '21 3 53.00 C 0.65 282 1.27 0.736 4.64%
4 FSLY 51.30 2.1M 12 Nov '21 3 51.00 C 1.43 132 2.20 0.730 2.27%
5 FSLY 51.30 2.1M 19 Nov '21 10 52.00 C 1.90 180 3.70 0.673 5.26%
6 FSLY 51.30 2.1M 19 Nov '21 10 53.00 C 1.48 472 2.88 0.672 6.38%
7 FSLY 51.30 2.1M 19 Nov '21 10 51.00 C 2.32 197 3.94 0.669 4.12%
8 FSLY 51.30 2.1M 19 Nov '21 10 50.00 C 2.82 686 2.96 0.664 3.14%
9 FSLY 51.30 2.1M 18 Mar '22 129 50.00 C 8.45 29 13.94 0.662 16.69%
10 FSLY 51.30 2.1M 3 Dec '21 24 50.00 C 3.85 13 4.97 0.644 5.37%
11 FSLY 51.30 2.1M 26 Nov '21 17 50.00 C 3.25 4 3.80 0.643 4.06%
12 FSLY 51.30 2.1M 3 Dec '21 24 51.00 C 3.30 3 5.85 0.641 6.25%
13 FSLY 51.30 2.1M 17 Jun '22 220 50.00 C 10.50 4 17.93 0.640 22.55%
14 FSLY 51.30 2.1M 26 Nov '21 17 52.00 C 2.32 6 4.52 0.639 6.17%
15 FSLY 51.30 2.1M 16 Sep '22 311 50.00 C 11.90 1 20.66 0.637 26.90%
16 FSLY 51.30 2.1M 3 Dec '21 24 53.00 C 2.31 0 4.50 0.635 8.19%
17 FSLY 51.30 2.1M 10 Dec '21 31 50.00 C 4.25 3 5.75 0.633 6.27%
18 FSLY 51.30 2.1M 23 Dec '21 44 51.00 C 4.40 0 7.99 0.633 8.74%
19 FSLY 51.30 2.1M 10 Dec '21 31 51.00 C 3.75 13 6.73 0.631 7.26%
20 FSLY 51.30 2.1M 17 Dec '21 38 50.00 C 4.65 154 6.53 0.628 7.18%
21 FSLY 51.30 2.1M 10 Dec '21 31 52.00 C 3.30 18 6.43 0.628 8.33%
22 FSLY 51.30 2.1M 3 Dec '21 24 52.00 C 2.75 3 5.36 0.628 7.11%
23 FSLY 51.30 2.1M 26 Nov '21 17 51.00 C 2.77 19 4.81 0.621 5.09%
24 FSLY 51.30 2.1M 26 Nov '21 17 53.00 C 1.80 1 3.51 0.618 7.07%
25 FSLY 51.30 2.1M 10 Dec '21 31 53.00 C 2.80 1 5.46 0.617 9.28%
26 FSLY 51.30 2.1M 23 Dec '21 44 52.00 C 3.85 0 7.50 0.615 9.59%
27 FSLY 51.30 2.1M 20 Jan '23 437 50.00 C 13.70 16 24.17 0.614 32.98%
28 FSLY 51.30 2.1M 21 Jan '22 73 50.00 C 6.05 17 9.26 0.611 10.50%
29 FSLY 51.30 2.1M 23 Dec '21 44 50.00 C 4.65 12 6.53 0.602 7.18%
30 FSLY 51.30 2.1M 23 Dec '21 44 53.00 C 3.35 1 6.53 0.582 10.53%
31 FSLY 51.30 2.1M 15 Dec '23 766 50.00 C 14.75 0 26.22 0.562 36.80%
32 FSLY 51.30 2.1M 19 Jan '24 801 50.00 C 15.70 12 28.07 0.559 40.45%
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.