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 FSR 19.92 15.6M 12 Nov '21 3 30.00 C 0.05 1,645 0.25 2.515 50.98%
2 FSR 19.92 15.6M 19 Nov '21 10 35.00 C 0.20 971 1.00 2.120 77.48%
3 FSR 19.92 15.6M 12 Nov '21 3 25.00 C 0.17 9,774 0.85 1.936 26.58%
4 FSR 19.92 15.6M 19 Nov '21 10 30.00 C 0.33 679 1.66 1.892 53.14%
5 FSR 19.92 15.6M 12 Nov '21 3 23.00 C 0.31 1,481 1.56 1.757 17.29%
6 FSR 19.92 15.6M 19 Nov '21 10 25.00 C 0.68 1,264 3.41 1.651 29.94%
7 FSR 19.92 15.6M 12 Nov '21 3 22.00 C 0.45 5,990 2.26 1.626 12.99%
8 FSR 19.92 15.6M 26 Nov '21 17 30.00 C 0.45 178 2.26 1.617 54.08%
9 FSR 19.92 15.6M 19 Nov '21 10 23.00 C 0.96 225 4.82 1.560 21.31%
10 FSR 19.92 15.6M 17 Dec '21 38 45.00 C 0.30 71 1.51 1.543 129.36%
11 FSR 19.92 15.6M 19 Nov '21 10 22.50 C 1.07 576 5.37 1.540 19.36%
12 FSR 19.92 15.6M 12 Nov '21 3 21.00 C 0.60 3,511 3.01 1.527 8.70%
13 FSR 19.92 15.6M 19 Nov '21 10 22.00 C 1.18 914 5.92 1.521 17.40%
14 FSR 19.92 15.6M 19 Nov '21 10 21.00 C 1.46 3,250 7.33 1.464 13.76%
15 FSR 19.92 15.6M 17 Dec '21 38 40.00 C 0.37 4 1.86 1.443 104.60%
16 FSR 19.92 15.6M 3 Dec '21 24 30.00 C 0.46 67 2.31 1.439 54.16%
17 FSR 19.92 15.6M 26 Nov '21 17 25.00 C 0.84 271 4.22 1.396 31.03%
18 FSR 19.92 15.6M 19 Nov '21 10 19.50 C 1.93 311 7.58 1.392 8.39%
19 FSR 19.92 15.6M 12 Nov '21 3 20.00 C 0.94 5,628 4.72 1.385 5.37%
20 FSR 19.92 15.6M 19 Nov '21 10 19.00 C 2.20 2,416 6.43 1.382 7.22%
21 FSR 19.92 15.6M 12 Nov '21 3 19.00 C 1.39 641 2.36 1.381 2.54%
22 FSR 19.92 15.6M 19 Nov '21 10 20.00 C 1.73 2,932 8.68 1.372 9.95%
23 FSR 19.92 15.6M 12 Nov '21 3 19.50 C 1.15 1,356 3.66 1.370 3.89%
24 FSR 19.92 15.6M 26 Nov '21 17 23.00 C 1.15 165 5.77 1.350 22.54%
25 FSR 19.92 15.6M 17 Dec '21 38 35.00 C 0.48 69 2.41 1.349 80.04%
26 FSR 19.92 15.6M 3 Dec '21 24 25.00 C 1.04 183 5.22 1.318 32.42%
27 FSR 19.92 15.6M 10 Dec '21 31 30.00 C 0.62 26 3.11 1.298 55.44%
28 FSR 19.92 15.6M 3 Dec '21 24 23.00 C 1.34 1 6.73 1.283 23.79%
29 FSR 19.92 15.6M 26 Nov '21 17 22.00 C 1.30 230 6.53 1.275 18.15%
30 FSR 19.92 15.6M 3 Dec '21 24 21.50 C 1.53 5 7.68 1.264 16.91%
31 FSR 19.92 15.6M 17 Dec '21 38 30.00 C 0.73 1,203 3.66 1.240 56.33%
32 FSR 19.92 15.6M 21 Jan '22 73 45.00 C 0.48 389 2.41 1.230 131.48%
33 FSR 19.92 15.6M 26 Nov '21 17 21.00 C 1.62 276 8.13 1.228 14.75%
34 FSR 19.92 15.6M 23 Dec '21 44 30.00 C 0.74 67 3.71 1.224 56.41%
35 FSR 19.92 15.6M 26 Nov '21 17 20.00 C 1.99 564 9.99 1.220 11.54%
36 FSR 19.92 15.6M 26 Nov '21 17 19.50 C 2.12 75 8.53 1.196 9.55%
37 FSR 19.92 15.6M 10 Dec '21 31 25.00 C 1.15 72 5.77 1.186 33.19%
38 FSR 19.92 15.6M 3 Dec '21 24 21.00 C 1.76 34 8.84 1.181 15.64%
39 FSR 19.92 15.6M 3 Dec '21 24 20.50 C 1.97 51 9.89 1.179 14.21%
40 FSR 19.92 15.6M 3 Dec '21 24 22.00 C 1.53 29 7.68 1.178 19.63%
41 FSR 19.92 15.6M 21 Jan '22 73 40.00 C 0.56 71 2.81 1.169 106.61%
42 FSR 19.92 15.6M 10 Dec '21 31 22.00 C 1.66 0 8.33 1.161 20.48%
43 FSR 19.92 15.6M 3 Dec '21 24 22.50 C 1.39 1 6.98 1.148 21.42%
44 FSR 19.92 15.6M 23 Dec '21 44 25.00 C 1.17 0 5.87 1.135 33.33%
45 FSR 19.92 15.6M 26 Nov '21 17 19.00 C 2.25 60 6.68 1.134 7.53%
46 FSR 19.92 15.6M 17 Dec '21 38 25.00 C 1.27 1,049 6.38 1.130 34.05%
47 FSR 19.92 15.6M 3 Dec '21 24 19.00 C 2.52 79 8.03 1.119 9.20%
48 FSR 19.92 15.6M 10 Dec '21 31 21.50 C 1.70 0 8.53 1.113 18.00%
49 FSR 19.92 15.6M 3 Dec '21 24 19.50 C 2.34 52 9.64 1.112 10.92%
50 FSR 19.92 15.6M 10 Dec '21 31 19.00 C 2.75 14 9.19 1.105 10.66%
51 FSR 19.92 15.6M 10 Dec '21 31 21.00 C 1.96 8 9.84 1.104 16.93%
52 FSR 19.92 15.6M 10 Dec '21 31 20.50 C 2.16 37 10.84 1.098 15.43%
53 FSR 19.92 15.6M 21 Jan '22 73 35.00 C 0.74 27 3.71 1.088 82.48%
54 FSR 19.92 15.6M 17 Dec '21 38 22.50 C 1.73 555 8.68 1.072 23.69%
55 FSR 19.92 15.6M 10 Dec '21 31 19.50 C 2.50 35 10.44 1.044 11.94%
56 FSR 19.92 15.6M 23 Dec '21 44 22.00 C 1.89 201 9.49 1.040 22.02%
57 FSR 19.92 15.6M 23 Dec '21 44 21.50 C 1.99 0 9.99 1.034 19.91%
58 FSR 19.92 15.6M 23 Dec '21 44 20.00 C 2.48 25 12.45 1.022 14.68%
59 FSR 19.92 15.6M 17 Dec '21 38 20.00 C 2.55 1,603 12.80 1.016 15.14%
60 FSR 19.92 15.6M 23 Dec '21 44 23.00 C 1.61 32 8.08 1.006 25.61%
61 FSR 19.92 15.6M 21 Jan '22 73 30.00 C 1.01 326 5.07 1.002 58.65%
62 FSR 19.92 15.6M 23 Dec '21 44 20.50 C 2.43 28 12.20 0.998 17.21%
63 FSR 19.92 15.6M 23 Dec '21 44 19.00 C 3.05 16 10.69 0.994 12.63%
64 FSR 19.92 15.6M 18 Feb '22 101 35.00 C 0.92 11 4.62 0.990 84.21%
65 FSR 19.92 15.6M 23 Dec '21 44 19.50 C 2.82 13 12.05 0.988 14.04%
66 FSR 19.92 15.6M 23 Dec '21 44 22.50 C 1.49 1 7.48 0.978 22.08%
67 FSR 19.92 15.6M 23 Dec '21 44 21.00 C 2.16 18 10.84 0.967 18.24%
68 FSR 19.92 15.6M 21 Jan '22 73 25.00 C 1.54 858 7.73 0.945 36.02%
69 FSR 19.92 15.6M 21 Jan '22 73 22.50 C 2.27 334 11.40 0.916 27.48%
70 FSR 19.92 15.6M 18 Feb '22 101 30.00 C 1.25 21 6.28 0.912 60.69%
71 FSR 19.92 15.6M 18 Feb '22 101 25.00 C 1.91 48 9.59 0.906 38.81%
72 FSR 19.92 15.6M 21 Jan '22 73 20.00 C 2.85 1,143 14.31 0.899 17.16%
73 FSR 19.92 15.6M 18 Feb '22 101 22.50 C 2.58 338 12.95 0.858 29.76%
74 FSR 19.92 15.6M 18 Feb '22 101 20.00 C 3.40 92 17.07 0.857 21.07%
75 FSR 19.92 15.6M 20 May '22 192 30.00 C 2.04 129 10.24 0.854 67.79%
76 FSR 19.92 15.6M 20 May '22 192 25.00 C 3.00 108 15.06 0.841 47.75%
77 FSR 19.92 15.6M 20 May '22 192 22.50 C 3.80 15 19.08 0.839 39.58%
78 FSR 19.92 15.6M 20 May '22 192 20.00 C 4.60 93 23.09 0.837 30.55%
79 FSR 19.92 15.6M 19 Jan '24 801 25.00 C 6.55 15 32.88 0.830 86.99%
80 FSR 19.92 15.6M 19 Jan '24 801 20.00 C 8.80 28 44.18 0.813 79.86%
81 FSR 19.92 15.6M 20 Jan '23 437 45.00 C 2.30 476 11.55 0.813 155.39%
82 FSR 19.92 15.6M 20 Jan '23 437 20.00 C 6.65 1,140 33.38 0.792 50.72%
83 FSR 19.92 15.6M 20 Jan '23 437 40.00 C 2.57 21 12.90 0.791 130.55%
84 FSR 19.92 15.6M 19 Jan '24 801 30.00 C 5.60 69 28.11 0.787 109.50%
85 FSR 19.92 15.6M 19 Jan '24 801 22.50 C 7.20 0 36.14 0.786 76.89%
86 FSR 19.92 15.6M 20 Jan '23 437 35.00 C 2.98 19 14.96 0.767 106.61%
87 FSR 19.92 15.6M 20 Jan '23 437 22.50 C 5.55 20 27.86 0.763 56.58%
88 FSR 19.92 15.6M 20 Jan '23 437 25.00 C 4.90 87 24.60 0.759 66.44%
89 FSR 19.92 15.6M 20 Jan '23 437 30.00 C 3.75 41 18.83 0.753 85.53%
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.