Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 12, 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 FXI 23.84 69.1M 3 May '24 21 23.50 C 0.78 0 1.85 0.477 1.91%
2 FXI 23.84 69.1M 10 May '24 28 23.00 C 0.91 0 0.29 0.431 0.31%
3 FXI 23.84 69.1M 24 May '24 42 24.00 C 0.84 0 3.52 0.322 4.35%
4 FXI 23.84 69.1M 26 Apr '24 14 23.50 C 0.67 2 1.38 0.310 1.42%
5 FXI 23.84 69.1M 28 Jun '24 77 23.00 C 1.20 205 1.51 0.307 1.59%
6 FXI 23.84 69.1M 26 Apr '24 14 23.00 C 1.01 75 0.71 0.307 0.74%
7 FXI 23.84 69.1M 30 Sep '24 171 24.00 C 1.81 0 7.59 0.306 8.94%
8 FXI 23.84 69.1M 19 Apr '24 7 23.00 C 0.92 72 0.34 0.306 0.35%
9 FXI 23.84 69.1M 17 May '24 35 23.00 C 1.34 34 2.10 0.304 2.22%
10 FXI 23.84 69.1M 20 Sep '24 161 23.00 C 2.29 1 6.08 0.303 6.73%
11 FXI 23.84 69.1M 31 Dec '24 263 23.50 C 2.56 0 9.31 0.302 10.43%
12 FXI 23.84 69.1M 21 Jun '24 70 23.85 C 1.15 3 4.82 0.299 5.11%
13 FXI 23.84 69.1M 24 May '24 42 23.50 C 1.02 13 2.85 0.297 2.98%
14 FXI 23.84 69.1M 16 Aug '24 126 23.00 C 2.00 0 4.87 0.295 5.31%
15 FXI 23.84 69.1M 19 Apr '24 7 23.50 C 0.56 41 0.92 0.295 0.95%
16 FXI 23.84 69.1M 17 May '24 35 23.50 C 1.02 11 2.85 0.295 2.98%
17 FXI 23.84 69.1M 19 Apr '24 7 24.00 C 0.29 1,612 1.22 0.291 1.91%
18 FXI 23.84 69.1M 20 Dec '24 252 23.00 C 1.87 1 4.32 0.290 4.69%
19 FXI 23.84 69.1M 15 Nov '24 217 24.00 C 1.94 44 8.14 0.289 9.59%
20 FXI 23.84 69.1M 21 Jun '24 70 23.00 C 1.42 140 2.43 0.288 2.59%
21 FXI 23.84 69.1M 3 May '24 21 23.00 C 0.97 0 0.55 0.286 0.57%
22 FXI 23.84 69.1M 17 May '24 35 24.00 C 0.76 912 3.19 0.285 3.99%
23 FXI 23.84 69.1M 15 Nov '24 217 23.00 C 2.63 0 7.51 0.285 8.44%
24 FXI 23.84 69.1M 24 May '24 42 23.00 C 1.18 0 1.43 0.280 1.50%
25 FXI 23.84 69.1M 20 Sep '24 161 24.00 C 1.78 218 7.47 0.279 8.79%
26 FXI 23.84 69.1M 30 Sep '24 171 23.50 C 1.86 0 6.38 0.278 6.92%
27 FXI 23.84 69.1M 21 Jun '24 70 24.00 C 1.08 23 4.53 0.277 5.45%
28 FXI 23.84 69.1M 16 Aug '24 126 24.00 C 1.52 65 6.38 0.277 7.53%
29 FXI 23.84 69.1M 10 May '24 28 24.00 C 0.62 82 2.60 0.276 3.36%
30 FXI 23.84 69.1M 20 Dec '24 252 24.00 C 2.31 1 9.69 0.275 11.47%
31 FXI 23.84 69.1M 28 Jun '24 77 24.00 C 0.78 63 3.27 0.274 4.08%
32 FXI 23.84 69.1M 3 May '24 21 24.00 C 0.11 4 0.46 0.273 1.14%
33 FXI 23.84 69.1M 12 Apr '24 0 24.00 C  0 421 0.00 0.270 0.67%
34 FXI 23.84 69.1M 12 Apr '24 0 23.50 C 0.09 0 -1.05 0.270 -1.05%
35 FXI 23.84 69.1M 12 Apr '24 0 23.00 C 0.69 0 -0.63 0.270 -0.65%
36 FXI 23.84 69.1M 16 Jan '26 644 23.00 C 4.15 15 13.88 0.270 16.81%
37 FXI 23.84 69.1M 31 Dec '24 263 24.00 C 2.33 0 9.77 0.269 11.58%
38 FXI 23.84 69.1M 18 Oct '24 189 24.00 C 1.80 0 7.55 0.269 8.89%
39 FXI 23.84 69.1M 28 Jun '24 77 23.50 C 1.22 0 3.69 0.268 3.89%
40 FXI 23.84 69.1M 31 Dec '24 263 23.00 C 2.14 0 5.45 0.263 5.99%
41 FXI 23.84 69.1M 26 Apr '24 14 24.00 C 0.40 94 1.68 0.260 2.39%
42 FXI 23.84 69.1M 17 Jan '25 280 23.85 C 2.49 4,202 10.44 0.259 11.71%
43 FXI 23.84 69.1M 30 Sep '24 171 23.00 C 1.90 0 4.45 0.246 4.83%
44 FXI 23.84 69.1M 18 Oct '24 189 23.00 C 1.90 0 4.45 0.240 4.83%
45 FXI 23.84 69.1M 21 Mar '25 343 23.00 C 3.10 0 9.48 0.237 10.90%
46 FXI 23.84 69.1M 20 Jun '25 434 23.00 C 3.30 0 10.32 0.198 11.98%
47 FXI 23.84 69.1M 20 Jun '25 434 24.00 C 2.63 0 11.03 0.197 13.15%
48 FXI 23.84 69.1M 21 Mar '25 343 24.00 C 1.85 0 7.76 0.196 9.14%
49 FXI 23.84 69.1M 16 Jan '26 644 24.00 C 3.70 30 15.52 0.116 19.17%
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.