Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Long Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Call
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from September 2, 2022. You can get started for free to get the latest data.
# Stock Stock
Price
Expiry Days Long Call Short Call Credit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 FSLR 126.41 9 Sep '22 7 127.00 0.501 3.40 265 126.00 0.532 3.70 84 -0.30 1.00 1.43 0.03
2 FSLR 126.41 9 Sep '22 7 130.00 0.507 2.12 1,777 129.00 0.528 2.39 506 -0.27 1.00 1.37 0.02
3 FSLR 126.41 7 Oct '22 35 127.00 0.530 8.35 5 126.00 0.545 8.40 0 -0.05 1.00 1.05 0.02
4 FSLR 126.41 23 Sep '22 21 132.00 0.532 4.40 19 131.00 0.544 4.45 5 -0.05 1.00 1.05 0.01
5 FSLR 126.41 9 Sep '22 7 133.00 0.518 1.39 27 132.00 0.530 1.49 499 -0.10 1.00 1.11 0.01
6 FSLR 126.41 17 Mar '23 196 170.00 0.476 6.35 0 165.00 0.485 6.50 0 -0.15 5.00 1.03 0.01
7 FSLR 126.41 30 Sep '22 28 125.00 0.545 8.50 1 124.00 0.554 8.65 0 -0.15 1.00 1.18 0.01
8 FSLR 126.41 23 Sep '22 21 127.00 0.544 6.40 14 126.00 0.552 6.60 6 -0.20 1.00 1.25 0.01
9 FSLR 126.41 16 Sep '22 14 125.00 0.541 6.20 84 124.00 0.548 6.50 10 -0.30 1.00 1.43 0.01
10 FSLR 126.41 20 Jan '23 140 175.00 0.488 3.55 0 170.00 0.493 3.60 0 -0.05 5.00 1.01 0.01
11 FSLR 126.41 20 Jan '23 140 160.00 0.485 5.50 54 155.00 0.491 6.15 2 -0.65 5.00 1.15 0.01
12 FSLR 126.41 16 Sep '22 14 127.00 0.542 5.15 179 126.00 0.547 5.40 51 -0.25 1.00 1.33 0.00
13 FSLR 126.41 23 Sep '22 21 125.00 0.544 7.45 3 124.00 0.549 7.60 0 -0.15 1.00 1.18 0.00
14 FSLR 126.41 23 Sep '22 21 128.00 0.539 6.00 3 127.00 0.544 6.10 14 -0.10 1.00 1.11 0.00
15 FSLR 126.41 30 Sep '22 28 126.00 0.543 8.00 1 125.00 0.545 8.10 1 -0.10 1.00 1.11 0.00
16 FSLR 126.41 16 Dec '22 105 185.00 0.518 1.81 4 180.00 0.520 1.97 7 -0.16 5.00 1.03 0.00
17 FSLR 126.41 16 Jun '23 287 160.00 0.476 11.55 0 155.00 0.477 12.10 510 -0.55 5.00 1.12 0.00
18 FSLR 126.41 16 Jun '23 287 175.00 0.470 8.40 0 170.00 0.472 8.60 0 -0.20 5.00 1.04 0.00
19 FSLR 126.41 18 Nov '22 77 170.00 0.532 2.03 0 165.00 0.534 2.38 0 -0.35 5.00 1.08 0.00
20 FSLR 126.41 9 Sep '22 7 126.00 0.532 3.95 84 125.00 0.533 4.25 96 -0.30 1.00 1.43 0.00
21 FSLR 126.41 23 Sep '22 21 135.00 0.535 3.40 16 134.00 0.536 3.45 0 -0.05 1.00 1.05 0.00
22 FSLR 126.41 30 Sep '22 28 127.00 0.542 7.45 20 126.00 0.543 7.55 1 -0.10 1.00 1.11 0.00
23 FSLR 126.41 16 Dec '22 105 160.00 0.516 4.50 1 155.00 0.517 5.05 4 -0.55 5.00 1.12 0.00
24 FSLR 126.41 30 Sep '22 28 128.00 0.542 6.95 12 127.00 0.542 7.05 20 -0.10 1.00 1.11 0.00
25 FSLR 126.41 16 Jun '23 287 180.00 0.470 7.60 0 175.00 0.470 7.65 0 -0.05 5.00 1.01 0.00
26 FSLR 126.41 16 Dec '22 105 170.00 0.518 3.10 0 165.00 0.518 3.45 0 -0.35 5.00 1.08 -0.00
27 FSLR 126.41 16 Dec '22 105 175.00 0.518 2.59 1 170.00 0.518 2.86 0 -0.27 5.00 1.06 -0.00
28 FSLR 126.41 9 Sep '22 7 134.00 0.519 1.19 416 133.00 0.518 1.23 27 -0.04 1.00 1.04 -0.00
29 FSLR 126.41 16 Dec '22 105 165.00 0.518 3.80 0 160.00 0.516 4.20 1 -0.40 5.00 1.09 -0.00
30 FSLR 126.41 9 Sep '22 7 137.00 0.534 0.73 17 136.00 0.533 0.75 161 -0.02 1.00 1.02 -0.00
31 FSLR 126.41 23 Sep '22 21 129.00 0.541 5.50 10 128.00 0.539 5.60 3 -0.10 1.00 1.11 -0.00
32 FSLR 126.41 18 Nov '22 77 165.00 0.534 2.55 0 160.00 0.532 2.97 7 -0.42 5.00 1.09 -0.00
33 FSLR 126.41 16 Dec '22 105 180.00 0.520 2.17 7 175.00 0.518 2.37 1 -0.20 5.00 1.04 -0.00
34 FSLR 126.41 18 Nov '22 77 185.00 0.548 1.12 7 180.00 0.545 1.30 16 -0.18 5.00 1.04 -0.00
35 FSLR 126.41 20 Jan '23 140 170.00 0.493 4.15 0 165.00 0.491 4.35 156 -0.20 5.00 1.04 -0.00
36 FSLR 126.41 20 Jan '23 140 180.00 0.492 2.99 1 175.00 0.488 3.00 0 -0.01 5.00 1.00 -0.00
37 FSLR 126.41 7 Oct '22 35 129.00 0.531 7.40 5 128.00 0.527 7.45 2 -0.05 1.00 1.05 -0.00
38 FSLR 126.41 18 Nov '22 77 175.00 0.537 1.67 4 170.00 0.532 1.91 0 -0.24 5.00 1.05 -0.01
39 FSLR 126.41 20 Jan '23 140 165.00 0.491 4.75 156 160.00 0.485 5.20 54 -0.45 5.00 1.10 -0.01
40 FSLR 126.41 18 Nov '22 77 160.00 0.532 3.15 7 155.00 0.526 3.70 0 -0.55 5.00 1.12 -0.01
41 FSLR 126.41 16 Sep '22 14 126.00 0.547 5.65 51 125.00 0.541 5.95 84 -0.30 1.00 1.43 -0.01
42 FSLR 126.41 17 Mar '23 196 180.00 0.481 4.75 0 175.00 0.474 4.95 0 -0.20 5.00 1.04 -0.01
43 FSLR 126.41 9 Sep '22 7 135.00 0.526 1.04 827 134.00 0.519 1.07 416 -0.03 1.00 1.03 -0.01
44 FSLR 126.41 23 Sep '22 21 126.00 0.552 7.05 6 125.00 0.544 7.10 3 -0.05 1.00 1.05 -0.01
45 FSLR 126.41 21 Oct '22 49 170.00 0.549 0.95 4 165.00 0.541 1.15 18 -0.20 5.00 1.04 -0.01
46 FSLR 126.41 18 Nov '22 77 180.00 0.545 1.41 16 175.00 0.537 1.56 4 -0.15 5.00 1.03 -0.01
47 FSLR 126.41 21 Oct '22 49 180.00 0.570 0.62 4 175.00 0.562 0.71 0 -0.09 5.00 1.02 -0.01
48 FSLR 126.41 21 Oct '22 49 160.00 0.526 1.60 15 155.00 0.516 1.88 52 -0.28 5.00 1.06 -0.01
49 FSLR 126.41 9 Sep '22 7 125.00 0.533 4.50 96 124.00 0.523 4.80 26 -0.30 1.00 1.43 -0.01
50 FSLR 126.41 21 Oct '22 49 175.00 0.562 0.79 0 170.00 0.549 0.89 4 -0.10 5.00 1.02 -0.01
51 FSLR 126.41 21 Oct '22 49 165.00 0.541 1.23 18 160.00 0.526 1.45 15 -0.22 5.00 1.05 -0.02
52 FSLR 126.41 21 Oct '22 49 185.00 0.586 0.51 8 180.00 0.570 0.56 4 -0.05 5.00 1.01 -0.02
53 FSLR 126.41 9 Sep '22 7 128.00 0.518 2.97 183 127.00 0.501 3.20 265 -0.23 1.00 1.30 -0.02
54 FSLR 126.41 9 Sep '22 7 131.00 0.525 2.00 183 130.00 0.507 2.04 1,777 -0.04 1.00 1.04 -0.02
55 FSLR 126.41 23 Sep '22 21 160.00 0.593 0.45 1 155.00 0.570 0.55 1 -0.10 5.00 1.02 -0.02
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.