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 September 2, 2021. 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 FUV 12.53 877K 17 Sep '21 15 17.50 C 0.25 97 2.00 1.473 42.51%
2 FUV 12.53 877K 15 Oct '21 43 17.50 C 0.75 208 5.99 1.296 48.56%
3 FUV 12.53 877K 17 Sep '21 15 15.00 C 0.45 217 3.59 1.278 24.17%
4 FUV 12.53 877K 15 Oct '21 43 10.00 C 3.30 18 6.15 1.264 8.34%
5 FUV 12.53 877K 17 Dec '21 106 12.50 C 3.10 15 24.50 1.259 32.56%
6 FUV 12.53 877K 15 Oct '21 43 15.00 C 1.20 114 9.58 1.249 32.39%
7 FUV 12.53 877K 17 Dec '21 106 17.50 C 1.85 9 14.76 1.248 63.86%
8 FUV 12.53 877K 17 Dec '21 106 15.00 C 2.40 14 19.15 1.234 48.08%
9 FUV 12.53 877K 14 Apr '22 224 17.50 C 3.10 1 24.74 1.224 85.58%
10 FUV 12.53 877K 14 Apr '22 224 12.50 C 4.40 0 34.88 1.214 53.75%
11 FUV 12.53 877K 21 Jan '22 141 17.50 C 2.25 4 17.96 1.212 70.23%
12 FUV 12.53 877K 15 Oct '21 43 12.50 C 2.00 81 15.72 1.211 18.71%
13 FUV 12.53 877K 17 Dec '21 106 10.00 C 4.20 0 13.33 1.206 20.05%
14 FUV 12.53 877K 21 Jan '22 141 12.50 C 3.50 1 27.69 1.198 38.43%
15 FUV 12.53 877K 14 Apr '22 224 15.00 C 3.70 0 29.53 1.192 69.88%
16 FUV 12.53 877K 21 Jan '22 141 15.00 C 2.75 136 21.95 1.191 53.37%
17 FUV 12.53 877K 21 Jan '22 141 10.00 C 4.50 0 15.72 1.187 24.53%
18 FUV 12.53 877K 17 Sep '21 15 10.00 C 2.70 16 1.36 1.176 1.73%
19 FUV 12.53 877K 14 Apr '22 224 10.00 C 5.20 0 21.31 1.168 36.43%
20 FUV 12.53 877K 16 Dec '22 470 15.00 C 5.40 1 43.10 1.158 110.38%
21 FUV 12.53 877K 16 Dec '22 470 17.50 C 4.90 0 39.11 1.156 129.36%
22 FUV 12.53 877K 16 Dec '22 470 10.00 C 6.60 0 32.48 1.147 68.63%
23 FUV 12.53 877K 17 Sep '21 15 12.50 C 1.15 119 8.94 1.144 9.84%
24 FUV 12.53 877K 16 Dec '22 470 12.50 C 5.90 6 46.85 1.139 88.54%
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.