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 6, 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 FND 125.47 1.5M 15 Mar '24 9 135.00 C 0.60 4 0.48 0.511 8.11%
2 FND 125.47 1.5M 17 May '24 72 120.00 C 13.10 1 6.08 0.472 6.79%
3 FND 125.47 1.5M 15 Mar '24 9 120.00 C 6.70 115 0.98 0.464 1.04%
4 FND 125.47 1.5M 17 May '24 72 125.00 C 10.40 2 7.91 0.462 8.63%
5 FND 125.47 1.5M 15 Mar '24 9 125.00 C 3.40 1,726 2.34 0.460 2.40%
6 FND 125.47 1.5M 17 May '24 72 130.00 C 8.10 20 6.46 0.456 10.76%
7 FND 125.47 1.5M 17 May '24 72 135.00 C 6.20 2 4.94 0.451 13.19%
8 FND 125.47 1.5M 15 Mar '24 9 130.00 C 1.50 513 1.20 0.446 4.86%
9 FND 125.47 1.5M 21 Jun '24 107 120.00 C 14.50 1 7.20 0.439 8.14%
10 FND 125.47 1.5M 21 Jun '24 107 125.00 C 12.00 0 9.19 0.433 10.16%
11 FND 125.47 1.5M 15 Nov '24 254 120.00 C 21.30 0 12.62 0.433 15.20%
12 FND 125.47 1.5M 15 Nov '24 254 125.00 C 17.90 0 13.89 0.429 16.20%
13 FND 125.47 1.5M 19 Jul '24 135 120.00 C 15.70 2 8.15 0.429 9.32%
14 FND 125.47 1.5M 21 Jun '24 107 130.00 C 9.70 0 7.73 0.426 12.29%
15 FND 125.47 1.5M 19 Jul '24 135 125.00 C 13.30 0 10.23 0.424 11.44%
16 FND 125.47 1.5M 18 Oct '24 226 125.00 C 17.50 0 13.57 0.424 15.77%
17 FND 125.47 1.5M 21 Jun '24 107 135.00 C 7.70 0 6.14 0.421 14.63%
18 FND 125.47 1.5M 19 Apr '24 44 120.00 C 10.00 6 3.61 0.417 3.92%
19 FND 125.47 1.5M 18 Oct '24 226 135.00 C 13.30 0 10.60 0.415 20.35%
20 FND 125.47 1.5M 17 Jan '25 317 130.00 C 19.20 0 15.30 0.415 22.33%
21 FND 125.47 1.5M 19 Jul '24 135 130.00 C 10.90 26 8.69 0.415 13.47%
22 FND 125.47 1.5M 15 Nov '24 254 130.00 C 15.60 0 12.43 0.414 18.32%
23 FND 125.47 1.5M 17 Jan '25 317 125.00 C 21.00 0 16.36 0.414 19.65%
24 FND 125.47 1.5M 19 Jul '24 135 135.00 C 8.90 0 7.09 0.414 15.81%
25 FND 125.47 1.5M 17 Jan '25 317 135.00 C 17.10 0 13.63 0.412 24.57%
26 FND 125.47 1.5M 15 Nov '24 254 135.00 C 13.60 0 10.84 0.412 20.68%
27 FND 125.47 1.5M 19 Apr '24 44 125.00 C 7.10 0 5.28 0.405 5.60%
28 FND 125.47 1.5M 19 Apr '24 44 130.00 C 4.90 3 3.91 0.399 7.82%
29 FND 125.47 1.5M 19 Apr '24 44 135.00 C 3.20 10 2.55 0.394 10.41%
30 FND 125.47 1.5M 17 Jan '25 317 120.00 C 22.50 0 13.57 0.392 16.54%
31 FND 125.47 1.5M 18 Oct '24 226 130.00 C 14.20 2 11.32 0.390 16.83%
32 FND 125.47 1.5M 16 Jan '26 681 130.00 C 29.10 0 23.19 0.336 34.90%
33 FND 125.47 1.5M 16 Jan '26 681 120.00 C 33.70 0 22.50 0.331 30.76%
34 FND 125.47 1.5M 16 Jan '26 681 125.00 C 31.40 0 24.65 0.325 32.88%
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.