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 November 17, 2023. 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 17.97 3.4M 24 Nov '23 7 5.00 C 12.75 0 -1.22 4.282 -4.21%
2 FSLY 17.97 3.4M 19 Jan '24 63 2.50 C 13.40 0 -11.52 3.577 -45.30%
3 FSLY 17.97 3.4M 24 Nov '23 7 7.50 C 10.20 0 -1.50 2.609 -3.47%
4 FSLY 17.97 3.4M 15 Dec '23 28 2.50 C 15.25 0 -1.22 2.598 -8.09%
5 FSLY 17.97 3.4M 1 Dec '23 14 5.00 C 12.75 0 -1.22 2.418 -4.21%
6 FSLY 17.97 3.4M 15 Dec '23 28 5.00 C 12.80 3 -0.95 2.126 -3.29%
7 FSLY 17.97 3.4M 22 Dec '23 35 5.00 C 12.80 0 -0.95 2.087 -3.29%
8 FSLY 17.97 3.4M 15 Dec '23 28 70.00 C  0 0 0.00 1.978 289.54%
9 FSLY 17.97 3.4M 15 Dec '23 28 65.00 C  0 0 0.00 1.942 261.71%
10 FSLY 17.97 3.4M 15 Dec '23 28 60.00 C  0 0 0.00 1.926 233.89%
11 FSLY 17.97 3.4M 15 Dec '23 28 75.00 C  0 0 0.00 1.786 317.36%
12 FSLY 17.97 3.4M 19 Jan '24 63 5.00 C 12.80 0 -0.95 1.731 -3.29%
13 FSLY 17.97 3.4M 8 Dec '23 21 7.50 C 10.25 0 -1.22 1.718 -2.85%
14 FSLY 17.97 3.4M 15 Dec '23 28 55.00 C  0 0 0.00 1.688 206.07%
15 FSLY 17.97 3.4M 1 Dec '23 14 10.00 C 7.55 0 -2.34 1.686 -4.03%
16 FSLY 17.97 3.4M 1 Dec '23 14 7.50 C 10.25 0 -1.22 1.673 -2.85%
17 FSLY 17.97 3.4M 15 Dec '23 28 50.00 C  0 0 0.00 1.570 178.24%
18 FSLY 17.97 3.4M 15 Dec '23 28 7.50 C 10.30 7 -0.95 1.480 -2.22%
19 FSLY 17.97 3.4M 24 Nov '23 7 12.00 C 5.70 0 -1.50 1.376 -2.20%
20 FSLY 17.97 3.4M 15 Mar '24 119 5.00 C 12.90 0 -0.39 1.330 -1.38%
21 FSLY 17.97 3.4M 15 Dec '23 28 45.00 C  0 0 0.00 1.321 150.42%
22 FSLY 17.97 3.4M 24 Nov '23 7 11.50 C 6.25 0 -1.22 1.280 -1.88%
23 FSLY 17.97 3.4M 19 Jan '24 63 70.00 C  0 0 0.00 1.275 289.54%
24 FSLY 17.97 3.4M 15 Dec '23 28 35.00 C 0.02 0 0.11 1.264 94.99%
25 FSLY 17.97 3.4M 24 Nov '23 7 12.50 C 5.20 0 -1.50 1.260 -2.11%
26 FSLY 17.97 3.4M 1 Dec '23 14 11.00 C 6.75 0 -1.22 1.253 -1.96%
27 FSLY 17.97 3.4M 19 Jan '24 63 7.50 C 10.35 0 -0.67 1.208 -1.57%
28 FSLY 17.97 3.4M 19 Jul '24 245 2.50 C 15.35 0 -0.67 1.198 -4.58%
29 FSLY 17.97 3.4M 19 Jan '24 63 75.00 C  0 0 0.00 1.190 317.36%
30 FSLY 17.97 3.4M 15 Dec '23 28 10.00 C 7.80 5 -0.95 1.159 -1.67%
31 FSLY 17.97 3.4M 24 Nov '23 7 22.50 C  0 0 0.00 1.140 25.21%
32 FSLY 17.97 3.4M 1 Dec '23 14 13.00 C 4.60 0 -2.06 1.091 -2.77%
33 FSLY 17.97 3.4M 15 Dec '23 28 40.00 C  0 2 0.00 1.090 122.59%
34 FSLY 17.97 3.4M 19 Jan '24 63 65.00 C  0 0 0.00 1.088 261.71%
35 FSLY 17.97 3.4M 19 Jul '24 245 5.00 C 13.00 0 0.17 1.075 0.60%
36 FSLY 17.97 3.4M 19 Jan '24 63 55.00 C  0 0 0.00 1.064 206.07%
37 FSLY 17.97 3.4M 19 Jan '24 63 60.00 C  0 0 0.00 1.030 233.89%
38 FSLY 17.97 3.4M 24 Nov '23 7 25.00 C  0 0 0.00 1.023 39.12%
39 FSLY 17.97 3.4M 15 Mar '24 119 7.50 C 10.50 4 0.17 1.020 0.40%
40 FSLY 17.97 3.4M 15 Dec '23 28 30.00 C 0.01 0 0.06 0.999 67.04%
41 FSLY 17.97 3.4M 17 Jan '25 427 2.50 C 15.50 0 0.17 0.956 1.21%
42 FSLY 17.97 3.4M 24 Nov '23 7 22.00 C  0 0 0.00 0.949 22.43%
43 FSLY 17.97 3.4M 16 Jan '26 791 5.00 C 13.50 0 2.95 0.940 11.86%
44 FSLY 17.97 3.4M 24 Nov '23 7 14.00 C 3.70 0 -1.50 0.937 -1.89%
45 FSLY 17.97 3.4M 19 Jan '24 63 50.00 C 0.01 0 0.06 0.934 178.40%
46 FSLY 17.97 3.4M 24 Nov '23 7 24.00 C  0 0 0.00 0.914 33.56%
47 FSLY 17.97 3.4M 21 Jun '24 217 7.50 C 10.75 0 1.56 0.904 3.88%
48 FSLY 17.97 3.4M 19 Jan '24 63 45.00 C  0 0 0.00 0.903 150.42%
49 FSLY 17.97 3.4M 24 Nov '23 7 23.00 C  0 0 0.00 0.882 27.99%
50 FSLY 17.97 3.4M 15 Mar '24 119 10.00 C 8.20 0 1.28 0.871 2.35%
51 FSLY 17.97 3.4M 19 Jul '24 245 7.50 C 10.80 0 1.84 0.863 4.60%
52 FSLY 17.97 3.4M 19 Jan '24 63 10.00 C 7.95 41 -0.11 0.852 -0.20%
53 FSLY 17.97 3.4M 24 Nov '23 7 14.50 C 3.10 0 -2.06 0.850 -2.49%
54 FSLY 17.97 3.4M 24 Nov '23 7 15.00 C 2.79 9 -1.00 0.841 -1.19%
55 FSLY 17.97 3.4M 1 Dec '23 14 15.00 C 2.87 5 -0.56 0.841 -0.66%
56 FSLY 17.97 3.4M 19 Jan '24 63 40.00 C 0.01 0 0.06 0.824 122.72%
57 FSLY 17.97 3.4M 8 Dec '23 21 26.00 C  0 0 0.00 0.821 44.69%
58 FSLY 17.97 3.4M 15 Dec '23 28 12.50 C 5.35 5 -0.67 0.814 -0.95%
59 FSLY 17.97 3.4M 21 Jun '24 217 10.00 C 8.65 0 3.78 0.813 7.30%
60 FSLY 17.97 3.4M 19 Jul '24 245 10.00 C 8.75 0 4.34 0.808 8.46%
61 FSLY 17.97 3.4M 1 Dec '23 14 14.00 C 3.80 72 -0.95 0.787 -1.20%
62 FSLY 17.97 3.4M 8 Dec '23 21 14.00 C 3.90 0 -0.39 0.784 -0.50%
63 FSLY 17.97 3.4M 1 Dec '23 14 23.00 C  0 0 0.00 0.781 27.99%
64 FSLY 17.97 3.4M 24 Nov '23 7 21.00 C  0 0 0.00 0.780 16.86%
65 FSLY 17.97 3.4M 19 Jan '24 63 12.50 C 5.60 2 0.72 0.777 1.05%
66 FSLY 17.97 3.4M 17 Jan '25 427 5.00 C 13.20 0 1.28 0.766 4.82%
67 FSLY 17.97 3.4M 17 Jan '25 427 7.50 C 11.35 5 4.90 0.766 13.29%
68 FSLY 17.97 3.4M 22 Dec '23 35 13.00 C 4.85 0 -0.67 0.740 -0.91%
69 FSLY 17.97 3.4M 24 Nov '23 7 15.50 C 2.06 1 -2.28 0.739 -2.58%
70 FSLY 17.97 3.4M 21 Jun '24 217 12.50 C 6.85 0 7.68 0.733 12.41%
71 FSLY 17.97 3.4M 15 Mar '24 119 12.50 C 6.05 3 3.23 0.730 4.87%
72 FSLY 17.97 3.4M 17 Nov '23 0 25.00 C  0 6 0.00 0.722 39.12%
73 FSLY 17.97 3.4M 17 Nov '23 0 12.50 C 5.40 0 -0.39 0.722 -0.56%
74 FSLY 17.97 3.4M 17 Nov '23 0 10.00 C 7.90 4 -0.39 0.722 -0.70%
75 FSLY 17.97 3.4M 16 Jan '26 791 2.50 C 13.60 0 -10.41 0.722 -42.79%
76 FSLY 17.97 3.4M 17 Nov '23 0 20.00 C  0 9 0.00 0.722 11.30%
77 FSLY 17.97 3.4M 17 Nov '23 0 22.50 C  0 0 0.00 0.722 25.21%
78 FSLY 17.97 3.4M 17 Nov '23 0 30.00 C  0 0 0.00 0.722 66.94%
79 FSLY 17.97 3.4M 17 Nov '23 0 35.00 C  0 0 0.00 0.722 94.77%
80 FSLY 17.97 3.4M 17 Nov '23 0 15.00 C 2.88 19 -0.50 0.722 -0.60%
81 FSLY 17.97 3.4M 17 Nov '23 0 17.50 C 0.43 949 -0.22 0.722 -0.23%
82 FSLY 17.97 3.4M 15 Dec '23 28 15.00 C 3.15 68 1.00 0.722 1.21%
83 FSLY 17.97 3.4M 19 Jul '24 245 12.50 C 6.95 0 8.24 0.712 13.43%
84 FSLY 17.97 3.4M 19 Jan '24 63 35.00 C 0.02 0 0.11 0.708 94.99%
85 FSLY 17.97 3.4M 15 Mar '24 119 15.00 C 4.35 7 7.68 0.706 10.13%
86 FSLY 17.97 3.4M 19 Jan '24 63 30.00 C 0.07 0 0.39 0.698 67.60%
87 FSLY 17.97 3.4M 8 Dec '23 21 14.50 C 3.40 0 -0.39 0.698 -0.48%
88 FSLY 17.97 3.4M 21 Jun '24 217 15.00 C 5.25 11 12.69 0.693 17.92%
89 FSLY 17.97 3.4M 17 Jan '25 427 10.00 C 9.50 0 8.51 0.688 18.06%
90 FSLY 17.97 3.4M 19 Jul '24 245 15.00 C 5.45 0 13.80 0.686 19.81%
91 FSLY 17.97 3.4M 17 Jan '25 427 12.50 C 7.95 0 13.80 0.670 24.75%
92 FSLY 17.97 3.4M 15 Mar '24 119 17.50 C 2.90 165 13.52 0.670 16.12%
93 FSLY 17.97 3.4M 1 Dec '23 14 16.00 C 2.12 43 0.83 0.670 0.95%
94 FSLY 17.97 3.4M 15 Mar '24 119 35.00 C 0.15 10 0.83 0.669 96.41%
95 FSLY 17.97 3.4M 21 Jun '24 217 17.50 C 3.90 40 19.09 0.666 24.38%
96 FSLY 17.97 3.4M 22 Dec '23 35 15.00 C 3.25 0 1.56 0.662 1.90%
97 FSLY 17.97 3.4M 19 Jul '24 245 17.50 C 4.15 9 20.48 0.661 26.63%
98 FSLY 17.97 3.4M 8 Dec '23 21 23.00 C 0.06 0 0.33 0.656 28.42%
99 FSLY 17.97 3.4M 15 Mar '24 119 30.00 C 0.33 1 1.84 0.655 70.07%
100 FSLY 17.97 3.4M 22 Dec '23 35 15.50 C 2.86 0 2.17 0.652 2.58%
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.