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 January 6, 2022. 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 FUTU 39.54 8.8M 14 Jan '22 8 38.00 C 3.50 275 4.96 1.230 5.44%
2 FUTU 39.54 8.8M 28 Jan '22 22 39.00 C 4.40 6 9.76 1.199 10.98%
3 FUTU 39.54 8.8M 28 Jan '22 22 38.00 C 5.00 17 8.75 1.192 10.02%
4 FUTU 39.54 8.8M 21 Jan '22 15 38.00 C 4.40 58 7.23 1.184 8.14%
5 FUTU 39.54 8.8M 14 Jan '22 8 39.00 C 2.86 159 5.87 1.177 6.32%
6 FUTU 39.54 8.8M 21 Jan '22 15 39.00 C 3.80 61 8.24 1.159 9.12%
7 FUTU 39.54 8.8M 21 Jan '22 15 40.00 C 3.25 147 8.22 1.130 10.22%
8 FUTU 39.54 8.8M 11 Feb '22 36 39.00 C 5.30 3 12.04 1.125 13.90%
9 FUTU 39.54 8.8M 28 Jan '22 22 40.00 C 3.85 13 9.74 1.114 12.08%
10 FUTU 39.54 8.8M 11 Feb '22 36 40.00 C 4.80 17 12.14 1.105 15.14%
11 FUTU 39.54 8.8M 4 Feb '22 29 39.00 C 4.85 0 10.90 1.103 12.42%
12 FUTU 39.54 8.8M 21 Jan '22 15 41.00 C 2.79 30 7.06 1.101 11.56%
13 FUTU 39.54 8.8M 28 Jan '22 22 41.00 C 3.35 5 8.47 1.098 13.29%
14 FUTU 39.54 8.8M 14 Jan '22 8 40.00 C 2.30 1,084 5.82 1.097 7.41%
15 FUTU 39.54 8.8M 11 Feb '22 36 38.00 C 5.90 1 11.03 1.085 12.96%
16 FUTU 39.54 8.8M 14 Jan '22 8 41.00 C 1.81 110 4.58 1.081 8.67%
17 FUTU 39.54 8.8M 4 Feb '22 29 38.00 C 5.40 11 9.76 1.080 11.31%
18 FUTU 39.54 8.8M 4 Feb '22 29 41.00 C 3.85 2 9.74 1.068 14.88%
19 FUTU 39.54 8.8M 4 Feb '22 29 40.00 C 4.40 4 11.13 1.061 13.83%
20 FUTU 39.54 8.8M 7 Jan '22 1 39.00 C 1.39 1,665 2.15 1.054 2.23%
21 FUTU 39.54 8.8M 7 Jan '22 1 41.00 C 0.46 538 1.16 1.054 4.91%
22 FUTU 39.54 8.8M 7 Jan '22 1 40.00 C 0.81 2,915 2.05 1.054 3.28%
23 FUTU 39.54 8.8M 7 Jan '22 1 38.00 C 2.14 1,358 1.52 1.054 1.60%
24 FUTU 39.54 8.8M 18 Feb '22 43 40.00 C 5.25 182 13.28 1.052 16.65%
25 FUTU 39.54 8.8M 18 Mar '22 71 40.00 C 6.50 95 16.44 1.013 21.07%
26 FUTU 39.54 8.8M 20 May '22 134 40.00 C 8.90 31 22.51 0.998 30.55%
27 FUTU 39.54 8.8M 19 Aug '22 225 40.00 C 10.70 0 27.06 0.951 38.70%
28 FUTU 39.54 8.8M 20 Jan '23 379 40.00 C 13.00 9 32.88 0.903 50.72%
29 FUTU 39.54 8.8M 19 Jan '24 743 40.00 C 12.90 6 32.63 0.778 50.15%
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.