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 7, 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 FMC 63.40 1.9M 15 Mar '24 8 55.00 C 6.70 8 -2.68 0.590 -3.00%
2 FMC 63.40 1.9M 15 Mar '24 8 70.00 C 0.20 177 0.32 0.511 10.76%
3 FMC 63.40 1.9M 15 Mar '24 8 65.00 C 1.00 236 1.58 0.464 4.17%
4 FMC 63.40 1.9M 15 Mar '24 8 60.00 C 3.80 74 0.63 0.461 0.67%
5 FMC 63.40 1.9M 21 Jun '24 106 55.00 C 10.80 0 3.79 0.442 4.56%
6 FMC 63.40 1.9M 21 Jun '24 106 60.00 C 7.60 16 6.62 0.434 7.53%
7 FMC 63.40 1.9M 21 Jun '24 106 70.00 C 3.30 63 5.21 0.426 16.47%
8 FMC 63.40 1.9M 21 Jun '24 106 65.00 C 5.10 54 8.04 0.424 11.49%
9 FMC 63.40 1.9M 19 Apr '24 43 55.00 C 9.00 9 0.95 0.418 1.10%
10 FMC 63.40 1.9M 19 Jul '24 134 55.00 C 9.10 4 1.10 0.415 1.29%
11 FMC 63.40 1.9M 16 Jan '26 680 55.00 C 17.20 0 13.88 0.412 19.05%
12 FMC 63.40 1.9M 19 Apr '24 43 70.00 C 1.25 47 1.97 0.407 12.63%
13 FMC 63.40 1.9M 19 Jul '24 134 70.00 C 3.80 21 5.99 0.406 17.45%
14 FMC 63.40 1.9M 19 Jul '24 134 65.00 C 5.60 3 8.83 0.405 12.46%
15 FMC 63.40 1.9M 19 Jul '24 134 60.00 C 8.00 6 7.26 0.404 8.30%
16 FMC 63.40 1.9M 19 Apr '24 43 60.00 C 5.30 63 3.00 0.404 3.27%
17 FMC 63.40 1.9M 19 Apr '24 43 65.00 C 2.70 80 4.26 0.403 7.08%
18 FMC 63.40 1.9M 18 Oct '24 225 60.00 C 9.90 2 10.25 0.395 12.15%
19 FMC 63.40 1.9M 18 Oct '24 225 65.00 C 7.50 3 11.83 0.393 16.28%
20 FMC 63.40 1.9M 18 Oct '24 225 70.00 C 5.60 1 8.83 0.390 21.11%
21 FMC 63.40 1.9M 17 Jan '25 316 60.00 C 11.40 33 12.62 0.377 15.38%
22 FMC 63.40 1.9M 17 Jan '25 316 65.00 C 9.10 4 14.35 0.375 19.71%
23 FMC 63.40 1.9M 17 Jan '25 316 70.00 C 5.80 4 9.15 0.373 21.53%
24 FMC 63.40 1.9M 17 Jan '25 316 55.00 C 12.10 1 5.84 0.362 7.21%
25 FMC 63.40 1.9M 18 Oct '24 225 55.00 C 11.60 0 5.05 0.357 6.18%
26 FMC 63.40 1.9M 16 Jan '26 680 70.00 C 9.20 1 14.51 0.266 29.15%
27 FMC 63.40 1.9M 16 Jan '26 680 65.00 C 12.90 0 20.35 0.245 28.71%
28 FMC 63.40 1.9M 16 Jan '26 680 60.00 C 15.00 21 18.30 0.220 23.97%
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.