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 4, 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 FSLY 12.59 2.1M 3 May '24 29 12.50 C 1.22 0 8.98 0.862 9.94%
2 FSLY 12.59 2.1M 10 May '24 36 13.00 C 1.03 0 8.18 0.827 12.46%
3 FSLY 12.59 2.1M 3 May '24 29 13.50 C 0.62 4 4.92 0.827 12.78%
4 FSLY 12.59 2.1M 10 May '24 36 13.50 C 0.84 0 6.67 0.809 14.89%
5 FSLY 12.59 2.1M 3 May '24 29 13.00 C 0.81 1 6.43 0.792 10.36%
6 FSLY 12.59 2.1M 17 May '24 43 12.50 C 1.37 47 10.17 0.780 11.41%
7 FSLY 12.59 2.1M 5 Apr '24 1 13.50 C 0.01 247 0.08 0.740 7.31%
8 FSLY 12.59 2.1M 5 Apr '24 1 13.00 C 0.01 1,135 0.08 0.740 3.34%
9 FSLY 12.59 2.1M 5 Apr '24 1 12.50 C 0.07 70 -0.16 0.740 -0.16%
10 FSLY 12.59 2.1M 5 Apr '24 1 12.00 C 0.52 5 -0.56 0.740 -0.58%
11 FSLY 12.59 2.1M 21 Jun '24 78 12.50 C 1.67 10 12.55 0.708 14.47%
12 FSLY 12.59 2.1M 17 Jan '25 288 12.50 C 3.20 3 24.70 0.703 33.12%
13 FSLY 12.59 2.1M 20 Sep '24 169 12.50 C 2.40 1 18.35 0.695 22.67%
14 FSLY 12.59 2.1M 19 Jul '24 106 12.50 C 1.86 0 14.06 0.675 16.50%
15 FSLY 12.59 2.1M 19 Dec '25 624 12.50 C 4.60 166 35.82 0.623 56.45%
16 FSLY 12.59 2.1M 16 Jan '26 652 12.50 C 4.60 2 35.82 0.598 56.45%
17 FSLY 12.59 2.1M 26 Apr '24 22 12.50 C 0.71 50 4.92 0.568 5.22%
18 FSLY 12.59 2.1M 19 Apr '24 15 12.00 C 0.89 8 2.38 0.564 2.56%
19 FSLY 12.59 2.1M 26 Apr '24 22 13.00 C 0.43 20 3.42 0.563 6.91%
20 FSLY 12.59 2.1M 19 Apr '24 15 13.50 C 0.23 21 1.83 0.561 9.22%
21 FSLY 12.59 2.1M 19 Apr '24 15 12.50 C 0.60 46 4.05 0.560 4.25%
22 FSLY 12.59 2.1M 26 Apr '24 22 13.50 C 0.33 15 2.62 0.559 10.11%
23 FSLY 12.59 2.1M 19 Apr '24 15 13.00 C 0.38 68 3.02 0.552 6.47%
24 FSLY 12.59 2.1M 12 Apr '24 8 12.00 C 0.41 14 -1.43 0.547 -1.48%
25 FSLY 12.59 2.1M 12 Apr '24 8 12.50 C 0.44 25 2.78 0.544 2.88%
26 FSLY 12.59 2.1M 12 Apr '24 8 13.50 C 0.09 36 0.71 0.540 8.00%
27 FSLY 12.59 2.1M 12 Apr '24 8 13.00 C 0.22 57 1.75 0.525 5.09%
28 FSLY 12.59 2.1M 26 Apr '24 22 12.00 C 0.60 0 0.08 0.396 0.08%
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.