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 March 31, 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 FB 294.53 18.5M 7 May '21 37 290.00 C 14.30 92 3.32 0.392 3.49%
2 FB 294.53 18.5M 7 May '21 37 297.50 C 10.85 11 3.68 0.391 4.87%
3 FB 294.53 18.5M 1 Apr '21 1 295.00 C 1.71 37,394 0.58 0.383 0.74%
4 FB 294.53 18.5M 1 Apr '21 1 292.50 C 3.10 18,325 0.36 0.383 0.37%
5 FB 294.53 18.5M 1 Apr '21 1 290.00 C 4.10 12,201 -0.15 0.383 -0.15%
6 FB 294.53 18.5M 1 Apr '21 1 297.50 C 0.87 10,797 0.30 0.383 1.31%
7 FB 294.53 18.5M 30 Apr '21 30 292.50 C 11.65 44 3.27 0.383 3.40%
8 FB 294.53 18.5M 30 Apr '21 30 295.00 C 10.55 268 3.58 0.382 3.88%
9 FB 294.53 18.5M 7 May '21 37 292.50 C 14.95 70 4.39 0.375 4.62%
10 FB 294.53 18.5M 21 May '21 51 290.00 C 18.20 1,155 4.64 0.374 4.95%
11 FB 294.53 18.5M 30 Apr '21 30 297.50 C 9.45 110 3.21 0.373 4.36%
12 FB 294.53 18.5M 21 May '21 51 295.00 C 15.60 436 5.30 0.368 5.76%
13 FB 294.53 18.5M 30 Apr '21 30 290.00 C 14.00 312 3.22 0.367 3.38%
14 FB 294.53 18.5M 17 Jun '22 443 295.00 C 45.65 10 15.50 0.366 18.53%
15 FB 294.53 18.5M 20 Jan '23 660 290.00 C 57.50 1 17.98 0.366 22.35%
16 FB 294.53 18.5M 17 Jun '22 443 290.00 C 47.75 14 14.67 0.363 17.51%
17 FB 294.53 18.5M 20 Aug '21 142 295.00 C 25.65 5 8.71 0.362 9.71%
18 FB 294.53 18.5M 20 Jan '23 660 295.00 C 55.45 7 18.83 0.361 23.39%
19 FB 294.53 18.5M 16 Sep '22 534 295.00 C 50.15 0 17.03 0.360 20.71%
20 FB 294.53 18.5M 16 Sep '22 534 290.00 C 52.05 2 16.13 0.360 19.60%
21 FB 294.53 18.5M 7 May '21 37 295.00 C 11.95 55 4.06 0.358 4.40%
22 FB 294.53 18.5M 21 Jan '22 296 290.00 C 38.90 32 11.67 0.356 13.45%
23 FB 294.53 18.5M 17 Sep '21 170 290.00 C 30.00 56 8.65 0.356 9.63%
24 FB 294.53 18.5M 20 Aug '21 142 290.00 C 27.05 4 7.65 0.354 8.42%
25 FB 294.53 18.5M 18 Jun '21 79 290.00 C 21.20 1,669 5.66 0.354 6.10%
26 FB 294.53 18.5M 17 Sep '21 170 295.00 C 27.65 5 9.39 0.353 10.54%
27 FB 294.53 18.5M 18 Jun '21 79 295.00 C 18.65 159 6.33 0.350 6.93%
28 FB 294.53 18.5M 16 Jul '21 107 290.00 C 23.80 105 6.54 0.347 7.12%
29 FB 294.53 18.5M 16 Jul '21 107 295.00 C 21.25 208 7.21 0.341 7.95%
30 FB 294.53 18.5M 23 Apr '21 23 292.50 C 9.85 282 2.66 0.330 2.75%
31 FB 294.53 18.5M 16 Apr '21 16 290.00 C 10.25 1,890 1.94 0.329 2.01%
32 FB 294.53 18.5M 23 Apr '21 23 290.00 C 9.90 213 1.82 0.328 1.89%
33 FB 294.53 18.5M 23 Apr '21 23 295.00 C 8.75 798 2.97 0.325 3.23%
34 FB 294.53 18.5M 16 Apr '21 16 292.50 C 8.75 1,156 2.28 0.324 2.35%
35 FB 294.53 18.5M 16 Apr '21 16 297.50 C 6.35 1,907 2.16 0.324 3.23%
36 FB 294.53 18.5M 16 Apr '21 16 295.00 C 7.50 3,729 2.55 0.321 2.78%
37 FB 294.53 18.5M 9 Apr '21 9 290.00 C 8.10 3,703 1.21 0.320 1.25%
38 FB 294.53 18.5M 23 Apr '21 23 297.50 C 6.35 77 2.16 0.313 3.23%
39 FB 294.53 18.5M 9 Apr '21 9 292.50 C 6.60 1,370 1.55 0.310 1.59%
40 FB 294.53 18.5M 9 Apr '21 9 295.00 C 5.30 4,414 1.80 0.308 1.99%
41 FB 294.53 18.5M 9 Apr '21 9 297.50 C 4.15 2,097 1.41 0.305 2.45%
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.