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 October 7, 2020. 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 FTK 2.74 318K 16 Oct '20 9 4.00 C  0 0 0.00 1.812 45.99%
2 FTK 2.74 318K 16 Oct '20 9 2.00 C 0.55 0 -6.93 1.236 -8.68%
3 FTK 2.74 318K 18 Dec '20 72 1.00 C 1.05 0 -25.18 1.206 -40.83%
4 FTK 2.74 318K 19 Mar '21 163 1.00 C 1.10 0 -23.36 1.185 -39.02%
5 FTK 2.74 318K 16 Oct '20 9 1.00 C 1.35 0 -14.23 1.108 -28.06%
6 FTK 2.74 318K 19 Mar '21 163 2.00 C 0.70 0 -1.46 1.085 -1.96%
7 FTK 2.74 318K 20 Nov '20 44 4.00 C 0.05 0 1.82 1.078 48.70%
8 FTK 2.74 318K 18 Dec '20 72 4.00 C 0.10 0 3.65 1.077 51.52%
9 FTK 2.74 318K 18 Dec '20 72 2.00 C 0.70 0 -1.46 1.049 -1.96%
10 FTK 2.74 318K 19 Mar '21 163 3.00 C 0.50 0 18.25 1.031 33.93%
11 FTK 2.74 318K 16 Oct '20 9 3.00 C 0.05 3 1.82 0.976 11.52%
12 FTK 2.74 318K 18 Dec '20 72 3.00 C 0.25 1 9.12 0.929 20.48%
13 FTK 2.74 318K 20 Nov '20 44 3.00 C 0.15 100 5.47 0.924 15.83%
14 FTK 2.74 318K 20 Nov '20 44 2.00 C 0.70 0 -1.46 0.902 -1.96%
15 FTK 2.74 318K 19 Mar '21 163 4.00 C  0 0 0.00 0.882 45.99%
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.