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 May 20, 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 FTOC 9.90 469K 19 Nov '21 183 5.00 C 4.60 0 -3.03 0.783 -5.66%
2 FTOC 9.90 469K 20 Aug '21 92 12.50 C 0.35 10 3.54 0.563 30.89%
3 FTOC 9.90 469K 18 Jun '21 29 12.50 C  0 15 0.00 0.550 26.26%
4 FTOC 9.90 469K 19 Nov '21 183 7.50 C 2.60 5 2.02 0.542 2.74%
5 FTOC 9.90 469K 19 Nov '21 183 12.50 C 0.50 0 5.05 0.540 32.98%
6 FTOC 9.90 469K 19 Nov '21 183 10.00 C 0.90 2 9.09 0.536 11.11%
7 FTOC 9.90 469K 16 Jul '21 57 12.50 C 0.05 0 0.51 0.524 26.90%
8 FTOC 9.90 469K 18 Jun '21 29 7.50 C 2.20 0 -2.02 0.514 -2.60%
9 FTOC 9.90 469K 20 Aug '21 92 5.00 C 4.80 0 -1.01 0.506 -1.96%
10 FTOC 9.90 469K 21 May '21 1 12.50 C  0 0 0.00 0.506 26.26%
11 FTOC 9.90 469K 21 May '21 1 10.00 C  0 17 0.00 0.506 1.01%
12 FTOC 9.90 469K 21 May '21 1 7.50 C 2.30 40 -1.01 0.506 -1.32%
13 FTOC 9.90 469K 21 May '21 1 5.00 C 4.70 0 -2.02 0.506 -3.85%
14 FTOC 9.90 469K 16 Jul '21 57 7.50 C 2.35 103 -0.51 0.476 -0.66%
15 FTOC 9.90 469K 20 Aug '21 92 10.00 C 0.65 7 6.57 0.432 8.11%
16 FTOC 9.90 469K 20 Aug '21 92 7.50 C 2.40 6 0.00 0.374 0.00%
17 FTOC 9.90 469K 16 Jul '21 57 10.00 C 0.35 0 3.54 0.350 4.71%
18 FTOC 9.90 469K 18 Jun '21 29 10.00 C 0.10 2,315 1.01 0.152 2.04%
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.