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 15, 2022. 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 FUBO 3.68 16.2M 18 Nov '22 3 3.00 C 0.69 827 0.27 2.014 0.33%
2 FUBO 3.68 16.2M 18 Nov '22 3 4.50 C 0.02 4,682 0.54 1.648 22.95%
3 FUBO 3.68 16.2M 18 Nov '22 3 3.50 C 0.27 6,766 2.45 1.353 2.64%
4 FUBO 3.68 16.2M 18 Nov '22 3 4.00 C 0.06 6,223 1.63 1.312 10.50%
5 FUBO 3.68 16.2M 23 Dec '22 38 3.00 C 0.87 100 5.16 1.289 6.76%
6 FUBO 3.68 16.2M 16 Dec '22 31 3.00 C 0.86 38 4.89 1.231 6.38%
7 FUBO 3.68 16.2M 25 Nov '22 10 4.50 C 0.06 1,424 1.63 1.197 24.31%
8 FUBO 3.68 16.2M 9 Dec '22 24 3.00 C 0.75 3 1.90 1.183 2.39%
9 FUBO 3.68 16.2M 9 Dec '22 24 3.50 C 0.45 139 7.34 1.158 8.36%
10 FUBO 3.68 16.2M 20 Jan '23 66 3.00 C 1.02 24 9.24 1.157 12.78%
11 FUBO 3.68 16.2M 19 May '23 185 3.00 C 1.40 1 19.57 1.156 31.58%
12 FUBO 3.68 16.2M 16 Dec '22 31 4.50 C 0.21 664 5.71 1.154 29.68%
13 FUBO 3.68 16.2M 25 Nov '22 10 3.00 C 0.69 35 0.27 1.145 0.33%
14 FUBO 3.68 16.2M 23 Dec '22 38 3.50 C 0.57 126 10.60 1.141 12.54%
15 FUBO 3.68 16.2M 17 Feb '23 94 3.00 C 1.13 122 12.23 1.141 17.65%
16 FUBO 3.68 16.2M 19 Jan '24 430 3.00 C 1.83 25 31.25 1.140 62.16%
17 FUBO 3.68 16.2M 2 Dec '22 17 4.50 C 0.11 188 2.99 1.135 26.05%
18 FUBO 3.68 16.2M 9 Dec '22 24 4.50 C 0.16 95 4.35 1.132 27.84%
19 FUBO 3.68 16.2M 2 Dec '22 17 3.00 C 0.74 93 1.63 1.126 2.04%
20 FUBO 3.68 16.2M 20 Jan '23 66 3.50 C 0.74 131 15.22 1.118 19.05%
21 FUBO 3.68 16.2M 21 Apr '23 157 3.50 C 1.09 0 24.73 1.114 35.14%
22 FUBO 3.68 16.2M 19 May '23 185 4.00 C 1.00 11 27.17 1.112 49.25%
23 FUBO 3.68 16.2M 23 Dec '22 38 4.00 C 0.37 150 10.05 1.108 20.85%
24 FUBO 3.68 16.2M 19 May '23 185 3.50 C 1.15 9 26.36 1.107 38.34%
25 FUBO 3.68 16.2M 19 Jan '24 430 4.00 C 1.51 70 41.03 1.105 84.33%
26 FUBO 3.68 16.2M 16 Dec '22 31 3.50 C 0.54 312 9.78 1.104 11.46%
27 FUBO 3.68 16.2M 2 Dec '22 17 4.00 C 0.22 3,131 5.98 1.100 15.61%
28 FUBO 3.68 16.2M 20 Jan '23 66 4.00 C 0.54 1,756 14.67 1.095 27.39%
29 FUBO 3.68 16.2M 19 May '23 185 4.50 C 0.78 1 21.20 1.094 55.17%
30 FUBO 3.68 16.2M 21 Apr '23 157 4.00 C 0.92 29 25.00 1.092 44.93%
31 FUBO 3.68 16.2M 20 Jan '23 66 4.50 C 0.40 75 10.87 1.092 37.20%
32 FUBO 3.68 16.2M 25 Nov '22 10 4.00 C 0.14 17,548 3.80 1.090 12.99%
33 FUBO 3.68 16.2M 30 Dec '22 45 3.50 C 0.59 44 11.14 1.089 13.27%
34 FUBO 3.68 16.2M 16 Dec '22 31 4.00 C 0.33 907 8.97 1.087 19.40%
35 FUBO 3.68 16.2M 21 Apr '23 157 4.50 C 0.70 0 19.02 1.087 51.01%
36 FUBO 3.68 16.2M 17 Feb '23 94 3.50 C 0.83 12 17.66 1.084 22.81%
37 FUBO 3.68 16.2M 2 Dec '22 17 3.50 C 0.41 703 6.25 1.077 7.03%
38 FUBO 3.68 16.2M 17 Jan '25 794 3.00 C 1.99 1 35.60 1.076 77.51%
39 FUBO 3.68 16.2M 17 Feb '23 94 4.50 C 0.47 11 12.77 1.076 40.19%
40 FUBO 3.68 16.2M 21 Apr '23 157 3.00 C 1.21 0 14.40 1.066 21.46%
41 FUBO 3.68 16.2M 23 Dec '22 38 4.50 C 0.23 9 6.25 1.065 30.43%
42 FUBO 3.68 16.2M 17 Feb '23 94 4.00 C 0.62 21 16.85 1.064 30.72%
43 FUBO 3.68 16.2M 30 Dec '22 45 4.50 C 0.24 52 6.52 1.062 30.81%
44 FUBO 3.68 16.2M 9 Dec '22 24 4.00 C 0.25 162 6.79 1.061 16.62%
45 FUBO 3.68 16.2M 30 Dec '22 45 4.00 C 0.37 26 10.05 1.057 20.85%
46 FUBO 3.68 16.2M 25 Nov '22 10 3.50 C 0.34 3,739 4.35 1.055 4.79%
47 FUBO 3.68 16.2M 17 Jan '25 794 3.50 C 1.83 1 44.84 1.023 89.19%
48 FUBO 3.68 16.2M 19 Jan '24 430 3.50 C 1.52 2,614 36.41 1.023 62.04%
49 FUBO 3.68 16.2M 17 Jan '25 794 4.00 C 1.87 22 50.82 1.021 120.99%
50 FUBO 3.68 16.2M 17 Jan '25 794 4.50 C 1.77 1 48.10 1.014 135.60%
51 FUBO 3.68 16.2M 19 Jan '24 430 4.50 C 1.35 0 36.68 1.000 93.13%
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.