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 April 29, 2024. 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 1.40 5.5M 3 May '24 4 1.00 C 0.42 49 1.43 3.447 2.04%
2 FUBO 1.40 5.5M 17 May '24 18 0.50 C 0.45 4 -32.14 3.251 -47.37%
3 FUBO 1.40 5.5M 21 Jun '24 53 0.50 C 0.68 0 -15.71 2.449 -30.56%
4 FUBO 1.40 5.5M 3 May '24 4 2.00 C 0.01 445 0.71 2.413 43.88%
5 FUBO 1.40 5.5M 31 May '24 32 0.50 C 0.45 0 -32.14 2.400 -47.37%
6 FUBO 1.40 5.5M 3 May '24 4 1.50 C 0.09 1,935 6.43 2.307 14.50%
7 FUBO 1.40 5.5M 10 May '24 11 1.00 C 0.43 9 2.14 2.078 3.09%
8 FUBO 1.40 5.5M 17 May '24 18 1.00 C 0.39 19 -0.71 1.769 -0.99%
9 FUBO 1.40 5.5M 10 May '24 11 1.50 C 0.12 947 8.57 1.703 17.19%
10 FUBO 1.40 5.5M 10 May '24 11 2.00 C 0.02 562 1.43 1.663 44.93%
11 FUBO 1.40 5.5M 24 May '24 25 1.00 C 0.33 3 -5.00 1.617 -6.54%
12 FUBO 1.40 5.5M 7 Jun '24 39 1.00 C 0.10 3 -21.43 1.468 -23.08%
13 FUBO 1.40 5.5M 17 May '24 18 2.00 C 0.03 431 2.14 1.436 45.99%
14 FUBO 1.40 5.5M 17 May '24 18 1.50 C 0.13 382 9.29 1.412 18.11%
15 FUBO 1.40 5.5M 21 Jun '24 53 1.00 C 0.27 2 -9.29 1.329 -11.50%
16 FUBO 1.40 5.5M 24 May '24 25 1.50 C 0.10 160 7.14 1.300 15.38%
17 FUBO 1.40 5.5M 24 May '24 25 2.00 C 0.03 298 2.14 1.271 45.99%
18 FUBO 1.40 5.5M 31 May '24 32 1.50 C 0.15 259 10.71 1.209 20.00%
19 FUBO 1.40 5.5M 16 Jan '26 627 0.50 C 1.02 13 8.57 1.175 31.58%
20 FUBO 1.40 5.5M 7 Jun '24 39 1.50 C 0.01 24 0.71 1.150 7.91%
21 FUBO 1.40 5.5M 16 Aug '24 109 1.00 C 0.52 2 8.57 1.134 13.64%
22 FUBO 1.40 5.5M 31 May '24 32 2.00 C 0.03 30 2.14 1.123 45.99%
23 FUBO 1.40 5.5M 17 Jan '25 263 0.50 C 0.92 0 1.43 1.102 4.17%
24 FUBO 1.40 5.5M 7 Jun '24 39 2.00 C 0.01 13 0.71 1.096 43.88%
25 FUBO 1.40 5.5M 21 Jun '24 53 1.50 C 0.18 12 12.86 1.079 22.95%
26 FUBO 1.40 5.5M 17 Jan '25 263 1.00 C 0.62 0 15.71 1.041 28.21%
27 FUBO 1.40 5.5M 15 Nov '24 200 1.00 C 0.51 1 7.86 1.041 12.36%
28 FUBO 1.40 5.5M 21 Jun '24 53 2.00 C 0.05 35 3.57 1.033 48.15%
29 FUBO 1.40 5.5M 15 Nov '24 200 2.00 C 0.22 38 15.71 1.025 69.49%
30 FUBO 1.40 5.5M 16 Jan '26 627 1.00 C 0.85 25 32.14 1.023 81.82%
31 FUBO 1.40 5.5M 16 Aug '24 109 1.50 C 0.25 209 17.86 1.010 30.43%
32 FUBO 1.40 5.5M 16 Aug '24 109 2.00 C 0.10 139 7.14 0.999 53.85%
33 FUBO 1.40 5.5M 17 Jan '25 263 1.50 C 0.40 115 28.57 0.998 50.00%
34 FUBO 1.40 5.5M 15 Nov '24 200 1.50 C 0.34 17 24.29 0.980 41.51%
35 FUBO 1.40 5.5M 16 Aug '24 109 0.50 C 0.45 0 -32.14 0.973 -47.37%
36 FUBO 1.40 5.5M 3 May '24 4 0.50 C 0.70 0 -14.29 0.973 -28.57%
37 FUBO 1.40 5.5M 24 May '24 25 0.50 C 0.70 0 -14.29 0.973 -28.57%
38 FUBO 1.40 5.5M 17 Jan '25 263 2.00 C 0.28 44 20.00 0.968 78.57%
39 FUBO 1.40 5.5M 16 Jan '26 627 2.00 C 0.54 8 38.57 0.967 132.56%
40 FUBO 1.40 5.5M 16 Jan '26 627 1.50 C 0.67 5,037 47.86 0.966 105.48%
41 FUBO 1.40 5.5M 31 May '24 32 1.00 C 0.02 0 -27.14 0.964 -27.54%
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.