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 February 4, 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 FUBO 51.05 18.0M 12 Feb '21 8 23.00 C 25.50 0 -5.00 5.239 -9.98%
2 FUBO 51.05 18.0M 19 Feb '21 15 15.00 C 34.10 0 -3.82 5.012 -11.50%
3 FUBO 51.05 18.0M 12 Feb '21 8 15.00 C 33.80 0 -4.41 3.934 -13.04%
4 FUBO 51.05 18.0M 12 Feb '21 8 27.00 C 22.85 2 -2.35 3.456 -4.26%
5 FUBO 51.05 18.0M 19 Feb '21 15 5.00 C 43.90 0 -4.21 3.304 -30.07%
6 FUBO 51.05 18.0M 12 Feb '21 8 29.50 C 20.05 1 -2.94 3.153 -4.84%
7 FUBO 51.05 18.0M 26 Feb '21 22 20.00 C 29.15 0 -3.72 2.894 -8.68%
8 FUBO 51.05 18.0M 19 Feb '21 15 7.50 C 41.40 0 -4.21 2.794 -22.28%
9 FUBO 51.05 18.0M 12 Feb '21 8 22.00 C 26.75 0 -4.51 2.656 -9.47%
10 FUBO 51.05 18.0M 26 Feb '21 22 27.00 C 22.35 1 -3.33 2.518 -5.92%
11 FUBO 51.05 18.0M 5 Mar '21 29 20.00 C 29.05 1 -3.92 2.448 -9.09%
12 FUBO 51.05 18.0M 26 Feb '21 22 28.00 C 21.80 1 -2.45 2.424 -4.27%
13 FUBO 51.05 18.0M 19 Feb '21 15 10.00 C 38.80 0 -4.41 2.423 -18.37%
14 FUBO 51.05 18.0M 26 Feb '21 22 25.00 C 24.05 1 -3.92 2.419 -7.41%
15 FUBO 51.05 18.0M 19 Feb '21 15 31.00 C 19.35 3 -1.37 2.256 -2.21%
16 FUBO 51.05 18.0M 21 May '21 106 2.50 C 46.05 0 -4.90 2.148 -50.00%
17 FUBO 51.05 18.0M 12 Feb '21 8 32.00 C 18.30 0 -1.47 2.147 -2.29%
18 FUBO 51.05 18.0M 19 Feb '21 15 12.50 C 36.40 0 -4.21 2.128 -14.68%
19 FUBO 51.05 18.0M 26 Feb '21 22 35.00 C 15.15 2 -1.76 2.010 -2.51%
20 FUBO 51.05 18.0M 5 Mar '21 29 50.00 C 10.45 123 18.41 1.918 23.15%
21 FUBO 51.05 18.0M 12 Mar '21 36 48.00 C 10.80 9 15.18 1.900 19.25%
22 FUBO 51.05 18.0M 5 Mar '21 29 40.00 C 14.40 24 6.56 1.894 9.14%
23 FUBO 51.05 18.0M 26 Feb '21 22 30.00 C 19.45 4 -3.13 1.891 -5.06%
24 FUBO 51.05 18.0M 5 Mar '21 29 34.50 C 16.95 0 0.78 1.877 1.17%
25 FUBO 51.05 18.0M 5 Mar '21 29 51.00 C 9.85 132 19.20 1.864 23.79%
26 FUBO 51.05 18.0M 26 Feb '21 22 31.50 C 18.40 3 -2.25 1.863 -3.52%
27 FUBO 51.05 18.0M 5 Mar '21 29 47.00 C 11.25 16 14.10 1.863 18.09%
28 FUBO 51.05 18.0M 12 Feb '21 8 20.00 C 28.70 0 -4.60 1.839 -10.51%
29 FUBO 51.05 18.0M 12 Mar '21 36 47.00 C 11.65 2 14.89 1.826 19.29%
30 FUBO 51.05 18.0M 19 Feb '21 15 29.50 C 20.80 2 -1.47 1.818 -2.48%
31 FUBO 51.05 18.0M 5 Mar '21 29 37.00 C 16.45 2 4.70 1.812 6.94%
32 FUBO 51.05 18.0M 5 Mar '21 29 35.50 C 17.30 1 3.43 1.807 5.19%
33 FUBO 51.05 18.0M 5 Mar '21 29 48.00 C 11.00 51 15.57 1.807 19.85%
34 FUBO 51.05 18.0M 5 Mar '21 29 49.00 C 10.45 25 16.45 1.800 20.69%
35 FUBO 51.05 18.0M 5 Mar '21 29 42.00 C 12.50 4 6.76 1.794 8.95%
36 FUBO 51.05 18.0M 21 May '21 106 12.50 C 38.00 0 -1.08 1.792 -4.21%
37 FUBO 51.05 18.0M 26 Feb '21 22 51.50 C 6.60 33 12.93 1.791 15.86%
38 FUBO 51.05 18.0M 12 Mar '21 36 50.50 C 10.35 5 19.20 1.787 24.08%
39 FUBO 51.05 18.0M 5 Mar '21 29 38.00 C 15.65 0 5.09 1.778 7.34%
40 FUBO 51.05 18.0M 5 Mar '21 29 36.00 C 16.95 2 3.72 1.776 5.57%
41 FUBO 51.05 18.0M 12 Mar '21 36 46.00 C 11.45 3 12.54 1.773 16.16%
42 FUBO 51.05 18.0M 5 Mar '21 29 46.00 C 11.65 22 12.93 1.772 16.75%
43 FUBO 51.05 18.0M 12 Mar '21 36 50.00 C 11.00 12 19.49 1.771 24.84%
44 FUBO 51.05 18.0M 12 Mar '21 36 51.50 C 10.05 2 19.69 1.770 25.61%
45 FUBO 51.05 18.0M 21 May '21 106 5.00 C 43.60 0 -4.80 1.769 -32.89%
46 FUBO 51.05 18.0M 12 Mar '21 36 49.00 C 10.45 9 16.45 1.769 20.69%
47 FUBO 51.05 18.0M 5 Mar '21 29 43.00 C 13.10 5 9.89 1.766 13.31%
48 FUBO 51.05 18.0M 12 Mar '21 36 35.00 C 18.25 0 4.31 1.757 6.71%
49 FUBO 51.05 18.0M 19 Mar '21 43 50.00 C 12.25 6,057 21.94 1.756 28.87%
50 FUBO 51.05 18.0M 12 Mar '21 36 45.00 C 11.60 7 10.87 1.752 14.07%
51 FUBO 51.05 18.0M 12 Feb '21 8 21.00 C 27.50 0 -5.00 1.747 -10.83%
52 FUBO 51.05 18.0M 12 Mar '21 36 46.50 C 11.60 0 13.81 1.744 17.87%
53 FUBO 51.05 18.0M 26 Feb '21 22 44.00 C 9.45 1 4.70 1.743 5.77%
54 FUBO 51.05 18.0M 5 Mar '21 29 41.00 C 12.80 0 5.39 1.743 7.19%
55 FUBO 51.05 18.0M 5 Mar '21 29 32.50 C 19.00 0 0.88 1.733 1.40%
56 FUBO 51.05 18.0M 12 Feb '21 8 51.50 C 4.75 249 9.30 1.729 11.23%
57 FUBO 51.05 18.0M 12 Mar '21 36 49.50 C 10.50 2 17.53 1.721 22.07%
58 FUBO 51.05 18.0M 17 Dec '21 316 2.50 C 45.55 0 -5.88 1.720 -54.55%
59 FUBO 51.05 18.0M 12 Mar '21 36 47.50 C 11.45 1 15.48 1.719 19.95%
60 FUBO 51.05 18.0M 12 Mar '21 36 48.50 C 10.60 5 15.77 1.717 19.90%
61 FUBO 51.05 18.0M 19 Feb '21 15 26.00 C 24.00 0 -2.06 1.716 -3.88%
62 FUBO 51.05 18.0M 26 Feb '21 22 41.00 C 11.85 67 3.53 1.716 4.59%
63 FUBO 51.05 18.0M 5 Mar '21 29 45.00 C 12.05 17 11.75 1.715 15.38%
64 FUBO 51.05 18.0M 12 Mar '21 36 51.00 C 10.25 3 19.98 1.714 25.00%
65 FUBO 51.05 18.0M 5 Mar '21 29 44.00 C 11.90 15 9.50 1.706 12.39%
66 FUBO 51.05 18.0M 26 Feb '21 22 51.00 C 6.50 46 12.63 1.700 14.48%
67 FUBO 51.05 18.0M 12 Feb '21 8 39.00 C 11.95 6 -0.20 1.691 -0.26%
68 FUBO 51.05 18.0M 12 Feb '21 8 51.00 C 4.95 366 9.60 1.688 10.63%
69 FUBO 51.05 18.0M 19 Mar '21 43 45.00 C 14.00 451 15.57 1.684 21.46%
70 FUBO 51.05 18.0M 12 Mar '21 36 40.00 C 14.25 1 6.27 1.682 8.70%
71 FUBO 51.05 18.0M 19 Feb '21 15 17.50 C 32.10 0 -2.84 1.672 -7.65%
72 FUBO 51.05 18.0M 5 Mar '21 29 34.00 C 18.55 0 2.94 1.672 4.62%
73 FUBO 51.05 18.0M 17 Dec '21 316 12.50 C 37.00 1 -3.04 1.669 -11.03%
74 FUBO 51.05 18.0M 19 Mar '21 43 40.00 C 16.35 83 10.38 1.668 15.27%
75 FUBO 51.05 18.0M 26 Feb '21 22 37.50 C 13.40 0 -0.29 1.665 -0.40%
76 FUBO 51.05 18.0M 26 Feb '21 22 36.00 C 15.65 0 1.18 1.660 1.69%
77 FUBO 51.05 18.0M 19 Mar '21 43 30.00 C 22.25 31 2.35 1.659 4.17%
78 FUBO 51.05 18.0M 26 Feb '21 22 15.00 C 33.50 0 -5.00 1.657 -14.53%
79 FUBO 51.05 18.0M 19 Feb '21 15 50.00 C 7.05 2,375 11.75 1.657 13.64%
80 FUBO 51.05 18.0M 5 Mar '21 29 31.00 C 20.40 2 0.69 1.653 1.14%
81 FUBO 51.05 18.0M 19 Mar '21 43 35.00 C 19.10 317 5.97 1.652 9.55%
82 FUBO 51.05 18.0M 26 Feb '21 22 45.00 C 10.20 12 8.13 1.650 10.16%
83 FUBO 51.05 18.0M 12 Feb '21 8 50.00 C 5.35 1,570 8.42 1.649 9.41%
84 FUBO 51.05 18.0M 19 Feb '21 15 49.00 C 7.45 181 10.58 1.645 12.39%
85 FUBO 51.05 18.0M 12 Feb '21 8 50.50 C 5.15 509 9.01 1.645 10.02%
86 FUBO 51.05 18.0M 26 Feb '21 22 50.50 C 6.00 29 10.68 1.644 12.10%
87 FUBO 51.05 18.0M 26 Feb '21 22 50.00 C 8.15 179 13.91 1.641 16.55%
88 FUBO 51.05 18.0M 26 Feb '21 22 47.00 C 8.50 42 8.72 1.638 10.46%
89 FUBO 51.05 18.0M 12 Feb '21 8 48.00 C 6.25 270 6.27 1.635 7.14%
90 FUBO 51.05 18.0M 12 Mar '21 36 30.00 C 21.90 1 1.67 1.632 2.92%
91 FUBO 51.05 18.0M 26 Feb '21 22 49.00 C 8.60 34 12.83 1.630 15.43%
92 FUBO 51.05 18.0M 12 Feb '21 8 31.50 C 17.45 1 -4.11 1.625 -6.25%
93 FUBO 51.05 18.0M 19 Feb '21 15 51.00 C 6.65 490 12.93 1.625 14.86%
94 FUBO 51.05 18.0M 26 Feb '21 22 43.00 C 10.70 2 5.19 1.625 6.57%
95 FUBO 51.05 18.0M 5 Mar '21 29 39.00 C 14.75 0 5.29 1.621 7.44%
96 FUBO 51.05 18.0M 26 Feb '21 22 38.50 C 13.50 0 1.86 1.619 2.53%
97 FUBO 51.05 18.0M 16 Apr '21 71 35.00 C 20.60 2 8.91 1.615 14.94%
98 FUBO 51.05 18.0M 12 Feb '21 8 49.00 C 5.75 256 7.25 1.613 8.17%
99 FUBO 51.05 18.0M 12 Feb '21 8 46.00 C 7.35 226 4.51 1.607 5.26%
100 FUBO 51.05 18.0M 19 Feb '21 15 34.50 C 16.15 1 -0.78 1.603 -1.15%
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.