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 May 9, 2023. 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 FTCH 4.11 16.1M 19 May '23 10 3.50 C 0.71 0 2.43 1.340 2.94%
2 FTCH 4.11 16.1M 19 May '23 10 4.00 C 0.41 180 7.30 1.337 8.11%
3 FTCH 4.11 16.1M 19 May '23 10 4.50 C 0.20 276 4.87 1.315 15.09%
4 FTCH 4.11 16.1M 12 May '23 3 5.00 C  0 1,528 0.00 1.285 21.65%
5 FTCH 4.11 16.1M 19 May '23 10 5.00 C 0.07 167 1.70 1.218 23.76%
6 FTCH 4.11 16.1M 26 May '23 17 4.50 C 0.21 15 5.11 1.126 15.38%
7 FTCH 4.11 16.1M 26 May '23 17 4.00 C 0.42 0 7.54 1.098 8.40%
8 FTCH 4.11 16.1M 2 Jun '23 24 3.50 C 0.74 70 3.16 1.057 3.86%
9 FTCH 4.11 16.1M 26 May '23 17 5.00 C 0.10 72 2.43 1.033 24.69%
10 FTCH 4.11 16.1M 2 Jun '23 24 4.50 C 0.24 0 5.84 0.996 16.28%
11 FTCH 4.11 16.1M 9 Jun '23 31 3.50 C 0.75 50 3.41 0.983 4.17%
12 FTCH 4.11 16.1M 2 Jun '23 24 4.00 C 0.41 0 7.30 0.948 8.11%
13 FTCH 4.11 16.1M 2 Jun '23 24 5.00 C 0.11 0 2.68 0.946 25.00%
14 FTCH 4.11 16.1M 9 Jun '23 31 4.00 C 0.46 0 8.52 0.941 9.59%
15 FTCH 4.11 16.1M 12 May '23 3 3.50 C 0.51 0 -2.43 0.930 -2.78%
16 FTCH 4.11 16.1M 9 Jun '23 31 4.50 C 0.26 51 6.33 0.919 16.88%
17 FTCH 4.11 16.1M 9 Jun '23 31 5.00 C 0.14 0 3.41 0.910 25.94%
18 FTCH 4.11 16.1M 16 Jun '23 38 4.00 C 0.51 4 9.73 0.898 11.11%
19 FTCH 4.11 16.1M 23 Jun '23 45 4.00 C 0.53 0 10.22 0.878 11.73%
20 FTCH 4.11 16.1M 12 May '23 3 4.50 C 0.01 41 0.24 0.857 9.76%
21 FTCH 4.11 16.1M 23 Jun '23 45 5.00 C 0.19 0 4.62 0.855 27.55%
22 FTCH 4.11 16.1M 16 Jun '23 38 5.00 C 0.16 6 3.89 0.855 26.58%
23 FTCH 4.11 16.1M 23 Jun '23 45 4.50 C 0.31 1,528 7.54 0.850 18.42%
24 FTCH 4.11 16.1M 19 Jan '24 255 4.00 C 1.16 2 25.55 0.844 35.59%
25 FTCH 4.11 16.1M 20 Oct '23 164 4.00 C 0.94 504 20.19 0.839 26.18%
26 FTCH 4.11 16.1M 21 Jul '23 73 4.00 C 0.64 0 12.90 0.834 15.27%
27 FTCH 4.11 16.1M 20 Oct '23 164 5.00 C 0.57 0 13.87 0.802 41.24%
28 FTCH 4.11 16.1M 19 Jan '24 255 5.00 C 0.80 8 19.46 0.801 51.06%
29 FTCH 4.11 16.1M 21 Jul '23 73 5.00 C 0.27 202 6.57 0.789 30.21%
30 FTCH 4.11 16.1M 17 Jan '25 619 5.00 C 1.39 2 33.82 0.741 83.82%
31 FTCH 4.11 16.1M 12 May '23 3 4.00 C 0.16 32 1.22 0.723 1.27%
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.