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 10, 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 FANG 206.23 1.2M 10 May '24 30 210.00 C 4.70 0 2.28 0.307 4.20%
2 FANG 206.23 1.2M 3 May '24 23 205.00 C 6.50 0 2.56 0.296 2.64%
3 FANG 206.23 1.2M 3 May '24 23 210.00 C 4.10 0 1.99 0.289 3.89%
4 FANG 206.23 1.2M 17 Jan '25 282 205.29 C 23.00 0 10.70 0.278 12.04%
5 FANG 206.23 1.2M 20 Dec '24 254 207.82 C 20.20 0 9.79 0.277 11.71%
6 FANG 206.23 1.2M 17 Jan '25 282 210.00 C 20.60 0 9.99 0.276 13.13%
7 FANG 206.23 1.2M 20 Dec '24 254 210.00 C 19.00 16 9.21 0.276 12.16%
8 FANG 206.23 1.2M 17 May '24 37 207.82 C 6.30 98 3.05 0.275 3.95%
9 FANG 206.23 1.2M 17 Jan '25 282 207.82 C 20.30 0 9.84 0.273 11.77%
10 FANG 206.23 1.2M 17 May '24 37 210.00 C 5.30 72 2.57 0.272 4.51%
11 FANG 206.23 1.2M 19 Jul '24 100 207.82 C 11.10 6 5.38 0.271 6.50%
12 FANG 206.23 1.2M 21 Jun '24 72 205.29 C 10.30 10 4.54 0.271 4.78%
13 FANG 206.23 1.2M 19 Jul '24 100 210.00 C 10.10 0 4.90 0.270 7.07%
14 FANG 206.23 1.2M 10 May '24 30 205.00 C 5.70 0 2.17 0.269 2.23%
15 FANG 206.23 1.2M 21 Jun '24 72 207.82 C 9.10 3 4.41 0.268 5.42%
16 FANG 206.23 1.2M 20 Sep '24 163 210.00 C 13.80 6 6.69 0.266 9.13%
17 FANG 206.23 1.2M 21 Jun '24 72 210.00 C 8.00 1 3.88 0.266 5.94%
18 FANG 206.23 1.2M 20 Sep '24 163 207.82 C 13.20 20 6.40 0.264 7.66%
19 FANG 206.23 1.2M 12 Apr '24 2 205.00 C 2.20 21 0.47 0.261 0.48%
20 FANG 206.23 1.2M 12 Apr '24 2 210.00 C 0.30 13 0.15 0.261 1.98%
21 FANG 206.23 1.2M 12 Apr '24 2 207.82 C 0.80 142 0.39 0.258 1.16%
22 FANG 206.23 1.2M 24 May '24 44 210.00 C 5.30 0 2.57 0.256 4.51%
23 FANG 206.23 1.2M 19 Apr '24 9 205.00 C 3.80 59 1.25 0.252 1.27%
24 FANG 206.23 1.2M 20 Jun '25 436 207.82 C 28.10 0 13.63 0.251 16.67%
25 FANG 206.23 1.2M 26 Apr '24 16 205.00 C 4.70 3 1.68 0.250 1.72%
26 FANG 206.23 1.2M 19 Apr '24 9 207.82 C 2.40 61 1.16 0.249 1.96%
27 FANG 206.23 1.2M 19 Apr '24 9 210.00 C 1.60 41 0.78 0.249 2.62%
28 FANG 206.23 1.2M 20 Jun '25 436 210.00 C 26.90 2 13.04 0.241 17.10%
29 FANG 206.23 1.2M 26 Apr '24 16 210.00 C 2.45 8 1.19 0.236 3.05%
30 FANG 206.23 1.2M 16 Jan '26 646 207.82 C 35.70 0 17.31 0.180 21.87%
31 FANG 206.23 1.2M 16 Jan '26 646 210.00 C 34.40 0 16.68 0.178 22.21%
32 FANG 206.23 1.2M 16 Jan '26 646 205.29 C 37.10 0 17.53 0.172 21.38%
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.