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 July 22, 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 2.56 9.0M 5 Aug '22 14 2.00 C 0.61 0 1.95 2.337 2.56%
2 FUBO 2.56 9.0M 19 Jan '24 546 2.00 C 1.55 0 38.67 1.685 98.02%
3 FUBO 2.56 9.0M 12 Aug '22 21 2.00 C 0.58 1 0.78 1.628 1.01%
4 FUBO 2.56 9.0M 5 Aug '22 14 3.50 C 0.07 256 2.73 1.580 40.56%
5 FUBO 2.56 9.0M 19 Jan '24 546 3.50 C 0.49 0 19.14 1.532 69.08%
6 FUBO 2.56 9.0M 5 Aug '22 14 3.00 C 0.14 434 5.47 1.471 23.97%
7 FUBO 2.56 9.0M 19 Aug '22 28 2.00 C 0.69 147 5.08 1.435 6.95%
8 FUBO 2.56 9.0M 19 Jan '24 546 2.50 C 1.56 2 58.59 1.417 150.00%
9 FUBO 2.56 9.0M 20 Jan '23 182 2.50 C 0.76 4 27.34 1.397 38.89%
10 FUBO 2.56 9.0M 19 Jan '24 546 3.00 C 1.45 199 56.64 1.395 170.27%
11 FUBO 2.56 9.0M 19 Aug '22 28 3.50 C 0.13 60 5.08 1.394 44.03%
12 FUBO 2.56 9.0M 5 Aug '22 14 2.50 C 0.28 143 8.59 1.390 9.65%
13 FUBO 2.56 9.0M 12 Aug '22 21 3.50 C 0.07 42 2.73 1.375 40.56%
14 FUBO 2.56 9.0M 16 Sep '22 56 2.00 C 0.75 6 7.42 1.366 10.50%
15 FUBO 2.56 9.0M 12 Aug '22 21 2.50 C 0.35 7 11.33 1.365 13.12%
16 FUBO 2.56 9.0M 19 Aug '22 28 3.00 C 0.22 291 8.59 1.356 28.21%
17 FUBO 2.56 9.0M 12 Aug '22 21 3.00 C 0.15 97 5.86 1.353 24.48%
18 FUBO 2.56 9.0M 26 Aug '22 35 3.50 C 0.13 90 5.08 1.340 44.03%
19 FUBO 2.56 9.0M 19 Aug '22 28 2.50 C 0.39 181 12.89 1.328 15.21%
20 FUBO 2.56 9.0M 26 Aug '22 35 2.50 C 0.41 25 13.67 1.318 16.28%
21 FUBO 2.56 9.0M 17 Feb '23 210 2.50 C 0.81 2 29.30 1.314 42.86%
22 FUBO 2.56 9.0M 26 Aug '22 35 3.00 C 0.24 45 9.38 1.277 29.31%
23 FUBO 2.56 9.0M 20 Jan '23 182 2.00 C 0.87 9 12.11 1.270 18.34%
24 FUBO 2.56 9.0M 17 Feb '23 210 3.50 C 0.38 0 14.84 1.259 60.55%
25 FUBO 2.56 9.0M 17 Feb '23 210 2.00 C 1.05 0 19.14 1.248 32.45%
26 FUBO 2.56 9.0M 18 Nov '22 119 2.00 C 0.73 3 6.64 1.243 9.29%
27 FUBO 2.56 9.0M 17 Feb '23 210 3.00 C 0.63 52 24.61 1.209 55.44%
28 FUBO 2.56 9.0M 20 Jan '23 182 3.00 C 0.67 18 26.17 1.199 58.73%
29 FUBO 2.56 9.0M 20 Jan '23 182 3.50 C 0.55 7 21.48 1.186 74.13%
30 FUBO 2.56 9.0M 16 Sep '22 56 3.00 C 0.30 72 11.72 1.186 32.74%
31 FUBO 2.56 9.0M 16 Sep '22 56 3.50 C 0.19 2 7.42 1.186 47.68%
32 FUBO 2.56 9.0M 16 Sep '22 56 2.50 C 0.45 6 15.23 1.158 18.48%
33 FUBO 2.56 9.0M 18 Nov '22 119 3.00 C 0.50 32 19.53 1.130 45.63%
34 FUBO 2.56 9.0M 26 Aug '22 35 2.00 C 0.46 0 -3.91 1.124 -4.76%
35 FUBO 2.56 9.0M 18 Nov '22 119 2.50 C 0.65 19 23.05 1.117 30.89%
36 FUBO 2.56 9.0M 18 Nov '22 119 3.50 C 0.28 0 10.94 1.109 53.51%
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.