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 26, 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 FUV 9.27 3.0M 18 Jun '21 23 5.00 C 4.20 5 -0.76 1.416 -1.38%
2 FUV 9.27 3.0M 17 Dec '21 205 5.00 C 4.90 4 6.80 1.257 14.42%
3 FUV 9.27 3.0M 16 Jul '21 51 5.00 C 4.30 67 0.32 1.236 0.60%
4 FUV 9.27 3.0M 21 Jan '22 240 5.00 C 5.10 10 8.95 1.193 19.90%
5 FUV 9.27 3.0M 18 Jun '21 23 7.50 C 2.00 283 2.48 1.193 3.16%
6 FUV 9.27 3.0M 21 Jan '22 240 7.50 C 3.80 18 21.90 1.185 37.11%
7 FUV 9.27 3.0M 21 Jan '22 240 12.50 C 2.40 36 25.89 1.166 81.95%
8 FUV 9.27 3.0M 15 Oct '21 142 12.50 C 1.60 195 17.26 1.158 62.97%
9 FUV 9.27 3.0M 21 Jan '22 240 10.00 C 2.95 37 31.82 1.155 58.23%
10 FUV 9.27 3.0M 15 Oct '21 142 10.00 C 2.25 20 24.27 1.151 42.45%
11 FUV 9.27 3.0M 17 Dec '21 205 7.50 C 3.60 15 19.74 1.145 32.28%
12 FUV 9.27 3.0M 16 Jul '21 51 7.50 C 2.30 12 5.72 1.142 7.60%
13 FUV 9.27 3.0M 17 Dec '21 205 12.50 C 2.10 26 22.65 1.140 74.34%
14 FUV 9.27 3.0M 15 Oct '21 142 7.50 C 3.10 8 14.35 1.133 21.56%
15 FUV 9.27 3.0M 18 Jun '21 23 12.50 C 0.20 1,406 2.16 1.125 37.82%
16 FUV 9.27 3.0M 15 Oct '21 142 5.00 C 4.60 2 3.56 1.125 7.07%
17 FUV 9.27 3.0M 16 Jul '21 51 12.50 C 0.60 184 6.47 1.123 44.18%
18 FUV 9.27 3.0M 17 Dec '21 205 10.00 C 2.50 12 26.97 1.123 47.71%
19 FUV 9.27 3.0M 18 Jun '21 23 10.00 C 0.70 2,187 7.55 1.097 16.69%
20 FUV 9.27 3.0M 16 Jul '21 51 10.00 C 1.15 296 12.41 1.078 23.15%
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.