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 5, 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 FAS 107.49 769K 19 Apr '24 14 45.00 C 61.50 0 -0.92 2.229 -2.15%
2 FAS 107.49 769K 19 Apr '24 14 50.00 C 56.70 1 -0.73 1.981 -1.56%
3 FAS 107.49 769K 19 Apr '24 14 54.00 C 52.50 0 -0.92 1.908 -1.80%
4 FAS 107.49 769K 19 Apr '24 14 58.00 C 49.20 0 -0.27 1.879 -0.50%
5 FAS 107.49 769K 19 Apr '24 14 57.00 C 49.60 0 -0.83 1.792 -1.54%
6 FAS 107.49 769K 17 May '24 42 60.00 C 47.00 0 -0.46 1.730 -0.81%
7 FAS 107.49 769K 19 Apr '24 14 55.00 C 51.90 0 -0.55 1.697 -1.06%
8 FAS 107.49 769K 19 Apr '24 14 60.00 C 46.40 1 -1.01 1.680 -1.78%
9 FAS 107.49 769K 19 Apr '24 14 62.00 C 45.20 0 -0.27 1.671 -0.47%
10 FAS 107.49 769K 19 Apr '24 14 59.00 C 48.10 0 -0.36 1.592 -0.66%
11 FAS 107.49 769K 19 Apr '24 14 63.00 C 44.10 0 -0.36 1.523 -0.62%
12 FAS 107.49 769K 12 Apr '24 7 89.00 C 18.10 0 -0.36 1.479 -0.44%
13 FAS 107.49 769K 26 Apr '24 21 65.00 C 40.60 0 -1.76 1.475 -2.83%
14 FAS 107.49 769K 12 Apr '24 7 70.00 C 35.30 0 -2.04 1.446 -3.03%
15 FAS 107.49 769K 19 Apr '24 14 64.00 C 43.00 0 -0.46 1.444 -0.76%
16 FAS 107.49 769K 19 Apr '24 14 66.00 C 41.20 0 -0.27 1.443 -0.44%
17 FAS 107.49 769K 19 Apr '24 14 67.00 C 40.30 0 -0.18 1.404 -0.28%
18 FAS 107.49 769K 19 Apr '24 14 68.00 C 39.00 0 -0.46 1.333 -0.72%
19 FAS 107.49 769K 19 Apr '24 14 61.00 C 46.10 0 -0.36 1.322 -0.64%
20 FAS 107.49 769K 19 Apr '24 14 65.00 C 41.80 0 -0.64 1.314 -1.05%
21 FAS 107.49 769K 19 Apr '24 14 69.00 C 38.20 0 -0.27 1.296 -0.42%
22 FAS 107.49 769K 19 Apr '24 14 72.00 C 35.40 0 -0.08 1.277 -0.12%
23 FAS 107.49 769K 26 Apr '24 21 75.00 C 30.50 0 -1.85 1.276 -2.58%
24 FAS 107.49 769K 12 Apr '24 7 75.00 C 30.50 0 -1.85 1.251 -2.58%
25 FAS 107.49 769K 19 Apr '24 14 73.00 C 34.40 0 -0.08 1.213 -0.12%
26 FAS 107.49 769K 26 Apr '24 21 70.00 C 36.00 0 -1.39 1.202 -2.08%
27 FAS 107.49 769K 19 Apr '24 14 76.00 C 31.30 0 -0.18 1.200 -0.25%
28 FAS 107.49 769K 19 Apr '24 14 71.00 C 36.10 0 -0.36 1.190 -0.55%
29 FAS 107.49 769K 19 Apr '24 14 74.00 C 33.40 0 -0.08 1.177 -0.12%
30 FAS 107.49 769K 19 Apr '24 14 77.00 C 30.30 0 -0.18 1.163 -0.25%
31 FAS 107.49 769K 19 Apr '24 14 80.00 C 27.40 2 -0.08 1.153 -0.11%
32 FAS 107.49 769K 12 Apr '24 7 87.00 C 18.50 0 -1.85 1.127 -2.24%
33 FAS 107.49 769K 19 Apr '24 14 78.00 C 29.30 0 -0.18 1.126 -0.24%
34 FAS 107.49 769K 19 Apr '24 14 70.00 C 37.10 0 -0.36 1.092 -0.55%
35 FAS 107.49 769K 19 Apr '24 14 85.00 C 22.00 0 -0.46 1.092 -0.57%
36 FAS 107.49 769K 19 Apr '24 14 75.00 C 32.20 0 -0.27 1.086 -0.39%
37 FAS 107.49 769K 12 Apr '24 7 88.00 C 18.40 0 -1.01 1.079 -1.22%
38 FAS 107.49 769K 12 Apr '24 7 90.00 C 16.40 2 -1.01 1.051 -1.20%
39 FAS 107.49 769K 12 Apr '24 7 98.50 C 9.50 0 0.47 1.027 0.52%
40 FAS 107.49 769K 19 Jul '24 105 40.00 C 65.60 0 -1.76 0.959 -4.51%
41 FAS 107.49 769K 12 Apr '24 7 93.50 C 12.60 0 -1.29 0.841 -1.46%
42 FAS 107.49 769K 19 Jul '24 105 50.00 C 56.00 0 -1.39 0.829 -2.89%
43 FAS 107.49 769K 12 Apr '24 7 95.00 C 12.10 0 -0.36 0.821 -0.41%
44 FAS 107.49 769K 26 Apr '24 21 85.00 C 22.70 0 0.20 0.793 0.25%
45 FAS 107.49 769K 19 Jul '24 105 58.00 C 48.50 0 -0.92 0.784 -1.68%
46 FAS 107.49 769K 19 Jul '24 105 55.00 C 51.00 0 -1.39 0.781 -2.64%
47 FAS 107.49 769K 19 Jul '24 105 57.00 C 49.10 0 -1.29 0.765 -2.38%
48 FAS 107.49 769K 12 Apr '24 7 97.00 C 10.80 1 0.29 0.752 0.32%
49 FAS 107.49 769K 19 Jul '24 105 63.00 C 43.70 0 -0.73 0.746 -1.24%
50 FAS 107.49 769K 19 Jul '24 105 60.00 C 46.40 0 -1.01 0.737 -1.78%
51 FAS 107.49 769K 19 Jul '24 105 59.00 C 47.20 0 -1.20 0.737 -2.14%
52 FAS 107.49 769K 19 Jul '24 105 61.00 C 45.40 0 -1.01 0.719 -1.76%
53 FAS 107.49 769K 19 Jul '24 105 62.00 C 44.30 0 -1.11 0.692 -1.88%
54 FAS 107.49 769K 17 May '24 42 80.00 C 27.10 0 -0.36 0.680 -0.49%
55 FAS 107.49 769K 19 Jul '24 105 65.00 C 43.40 1 0.85 0.672 1.42%
56 FAS 107.49 769K 19 Jul '24 105 45.00 C 60.50 0 -1.85 0.672 -4.23%
57 FAS 107.49 769K 19 Jul '24 105 64.00 C 43.10 0 -0.36 0.657 -0.61%
58 FAS 107.49 769K 12 Apr '24 7 94.00 C 12.10 0 -1.29 0.643 -1.46%
59 FAS 107.49 769K 17 May '24 42 90.00 C 18.40 2 0.85 0.641 1.02%
60 FAS 107.49 769K 19 Jul '24 105 70.00 C 37.00 0 -0.46 0.634 -0.70%
61 FAS 107.49 769K 12 Apr '24 7 98.00 C 9.90 0 0.38 0.628 0.42%
62 FAS 107.49 769K 17 May '24 42 85.00 C 23.60 0 1.03 0.624 1.32%
63 FAS 107.49 769K 26 Apr '24 21 90.00 C 17.40 0 -0.08 0.624 -0.10%
64 FAS 107.49 769K 19 Apr '24 14 97.50 C 11.00 5 0.94 0.623 1.05%
65 FAS 107.49 769K 19 Apr '24 14 90.00 C 17.10 11 -0.36 0.602 -0.43%
66 FAS 107.49 769K 17 May '24 42 89.00 C 19.20 0 0.66 0.596 0.80%
67 FAS 107.49 769K 12 Apr '24 7 99.00 C 9.00 0 0.47 0.595 0.52%
68 FAS 107.49 769K 18 Oct '24 196 78.00 C 34.20 0 4.38 0.589 6.43%
69 FAS 107.49 769K 19 Apr '24 14 91.00 C 16.00 10 -0.46 0.579 -0.54%
70 FAS 107.49 769K 18 Oct '24 196 77.00 C 35.00 0 4.20 0.577 6.22%
71 FAS 107.49 769K 26 Apr '24 21 104.00 C 6.70 0 2.99 0.576 3.18%
72 FAS 107.49 769K 19 Jul '24 105 69.00 C 38.70 0 0.20 0.575 0.31%
73 FAS 107.49 769K 19 Apr '24 14 97.00 C 11.40 0 0.85 0.570 0.95%
74 FAS 107.49 769K 19 Jul '24 105 85.00 C 25.90 5 3.17 0.566 4.18%
75 FAS 107.49 769K 19 Jul '24 105 90.00 C 22.00 0 4.20 0.561 5.28%
76 FAS 107.49 769K 17 May '24 42 100.00 C 11.40 0 3.64 0.560 4.07%
77 FAS 107.49 769K 12 Apr '24 7 100.50 C 7.60 0 0.57 0.560 0.61%
78 FAS 107.49 769K 18 Oct '24 196 83.00 C 30.40 0 5.50 0.558 7.67%
79 FAS 107.49 769K 12 Apr '24 7 101.50 C 6.90 0 0.85 0.555 0.90%
80 FAS 107.49 769K 17 May '24 42 95.00 C 14.00 0 1.40 0.554 1.62%
81 FAS 107.49 769K 19 Apr '24 14 102.00 C 6.60 3 1.03 0.554 1.10%
82 FAS 107.49 769K 17 Jan '25 287 49.00 C 60.00 0 1.40 0.553 3.18%
83 FAS 107.49 769K 17 May '24 42 102.00 C 9.90 0 4.10 0.552 4.52%
84 FAS 107.49 769K 19 Apr '24 14 95.00 C 12.40 1 -0.08 0.551 -0.09%
85 FAS 107.49 769K 17 Jan '25 287 58.00 C 51.10 0 1.50 0.550 2.86%
86 FAS 107.49 769K 12 Apr '24 7 102.00 C 6.50 0 0.94 0.549 1.00%
87 FAS 107.49 769K 17 Jan '25 287 70.00 C 41.40 0 3.64 0.549 5.92%
88 FAS 107.49 769K 19 Jul '24 105 66.00 C 41.00 0 -0.46 0.546 -0.74%
89 FAS 107.49 769K 19 Jul '24 105 71.00 C 36.20 0 -0.27 0.543 -0.41%
90 FAS 107.49 769K 17 May '24 42 94.00 C 15.00 0 1.40 0.543 1.63%
91 FAS 107.49 769K 18 Oct '24 196 75.00 C 35.10 0 2.43 0.538 3.61%
92 FAS 107.49 769K 17 May '24 42 105.00 C 8.10 500 5.22 0.537 5.64%
93 FAS 107.49 769K 18 Oct '24 196 81.00 C 30.70 0 3.92 0.535 5.48%
94 FAS 107.49 769K 12 Apr '24 7 103.00 C 5.70 9 1.13 0.533 1.19%
95 FAS 107.49 769K 17 May '24 42 97.00 C 13.60 0 2.89 0.532 3.31%
96 FAS 107.49 769K 19 Apr '24 14 99.00 C 9.50 1 0.94 0.530 1.03%
97 FAS 107.49 769K 12 Apr '24 7 104.00 C 5.00 19 1.40 0.530 1.47%
98 FAS 107.49 769K 26 Apr '24 21 102.00 C 8.10 5 2.43 0.530 2.63%
99 FAS 107.49 769K 19 Jul '24 105 72.00 C 35.50 0 0.01 0.528 0.01%
100 FAS 107.49 769K 17 Jan '25 287 62.00 C 47.20 0 1.59 0.527 2.84%
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.