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 FSLR 160.35 1.1M 17 May '24 71 160.00 C 14.65 6 8.92 0.514 9.81%
2 FSLR 160.35 1.1M 17 May '24 71 165.00 C 12.40 5 7.73 0.512 11.52%
3 FSLR 160.35 1.1M 22 Mar '24 15 157.50 C 7.65 0 2.99 0.503 3.14%
4 FSLR 160.35 1.1M 21 Jun '24 106 160.00 C 17.35 2 10.60 0.494 11.89%
5 FSLR 160.35 1.1M 17 Jan '25 316 160.00 C 31.70 0 19.55 0.493 24.37%
6 FSLR 160.35 1.1M 17 Jan '25 316 165.00 C 29.50 0 18.40 0.490 26.10%
7 FSLR 160.35 1.1M 20 Sep '24 197 165.00 C 21.05 1 13.13 0.490 18.45%
8 FSLR 160.35 1.1M 15 Mar '24 8 157.50 C 6.05 99 2.00 0.488 2.07%
9 FSLR 160.35 1.1M 21 Jun '24 106 165.00 C 15.00 2 9.35 0.488 13.52%
10 FSLR 160.35 1.1M 19 Jul '24 134 160.00 C 19.35 4 11.85 0.486 13.48%
11 FSLR 160.35 1.1M 20 Sep '24 197 160.00 C 23.40 0 14.37 0.484 16.83%
12 FSLR 160.35 1.1M 22 Mar '24 15 162.50 C 5.15 55 3.21 0.484 4.70%
13 FSLR 160.35 1.1M 22 Mar '24 15 160.00 C 6.35 117 3.74 0.482 3.90%
14 FSLR 160.35 1.1M 19 Jul '24 134 165.00 C 17.00 0 10.60 0.480 15.10%
15 FSLR 160.35 1.1M 15 Mar '24 8 160.00 C 4.65 1,670 2.68 0.478 2.76%
16 FSLR 160.35 1.1M 22 Mar '24 15 165.00 C 4.15 26 2.59 0.477 5.63%
17 FSLR 160.35 1.1M 15 Mar '24 8 162.50 C 3.50 209 2.18 0.477 3.60%
18 FSLR 160.35 1.1M 15 Mar '24 8 165.00 C 2.57 328 1.60 0.475 4.58%
19 FSLR 160.35 1.1M 28 Mar '24 21 160.00 C 7.30 0 4.33 0.471 4.54%
20 FSLR 160.35 1.1M 19 Apr '24 43 160.00 C 10.40 86 6.27 0.469 6.70%
21 FSLR 160.35 1.1M 8 Mar '24 1 165.00 C 0.45 951 0.28 0.468 3.19%
22 FSLR 160.35 1.1M 8 Mar '24 1 162.50 C 0.95 1,097 0.59 0.468 1.94%
23 FSLR 160.35 1.1M 8 Mar '24 1 160.00 C 1.93 390 0.99 0.468 1.00%
24 FSLR 160.35 1.1M 8 Mar '24 1 157.50 C 3.45 72 0.37 0.468 0.38%
25 FSLR 160.35 1.1M 12 Apr '24 36 165.00 C 7.15 1 4.46 0.467 7.70%
26 FSLR 160.35 1.1M 12 Apr '24 36 160.00 C 9.45 1 5.68 0.467 6.03%
27 FSLR 160.35 1.1M 19 Apr '24 43 165.00 C 8.10 84 5.05 0.463 8.37%
28 FSLR 160.35 1.1M 5 Apr '24 29 160.00 C 7.90 7 4.71 0.460 4.95%
29 FSLR 160.35 1.1M 5 Apr '24 29 165.00 C 6.15 54 3.84 0.458 7.00%
30 FSLR 160.35 1.1M 20 Jun '25 470 160.00 C 38.15 1 23.57 0.454 30.93%
31 FSLR 160.35 1.1M 20 Jun '25 470 165.00 C 35.95 0 22.42 0.453 32.64%
32 FSLR 160.35 1.1M 28 Mar '24 21 165.00 C 4.30 15 2.68 0.448 5.74%
33 FSLR 160.35 1.1M 16 Jan '26 680 165.00 C 43.60 0 27.19 0.390 41.33%
34 FSLR 160.35 1.1M 16 Jan '26 680 160.00 C 45.60 0 28.22 0.388 39.43%
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.