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, 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 FXI 31.21 38.9M 17 Jan '25 742 31.00 C 4.00 0 12.14 0.424 13.93%
2 FXI 31.21 38.9M 6 Jan '23 0 32.00 C  0 15 0.00 0.424 2.53%
3 FXI 31.21 38.9M 6 Jan '23 0 31.50 C  0 568 0.00 0.424 0.93%
4 FXI 31.21 38.9M 6 Jan '23 0 31.00 C 0.17 5,611 -0.13 0.424 -0.13%
5 FXI 31.21 38.9M 6 Jan '23 0 30.50 C 0.66 475 -0.16 0.424 -0.16%
6 FXI 31.21 38.9M 17 Jan '25 742 32.00 C 3.50 0 11.21 0.424 15.48%
7 FXI 31.21 38.9M 13 Jan '23 7 30.50 C 1.05 391 1.09 0.410 1.13%
8 FXI 31.21 38.9M 13 Jan '23 7 31.00 C 0.75 330 1.73 0.401 1.77%
9 FXI 31.21 38.9M 13 Jan '23 7 32.00 C 0.34 82 1.09 0.398 3.66%
10 FXI 31.21 38.9M 13 Jan '23 7 31.50 C 0.51 1,313 1.63 0.396 2.61%
11 FXI 31.21 38.9M 3 Feb '23 28 30.50 C 1.65 0 3.01 0.390 3.18%
12 FXI 31.21 38.9M 10 Feb '23 35 30.50 C 1.77 0 3.40 0.379 3.60%
13 FXI 31.21 38.9M 17 Feb '23 42 31.00 C 1.70 3,952 4.77 0.379 5.05%
14 FXI 31.21 38.9M 3 Feb '23 28 31.00 C 1.36 1 3.68 0.378 3.85%
15 FXI 31.21 38.9M 20 Jan '23 14 30.50 C 1.27 2 1.79 0.378 1.87%
16 FXI 31.21 38.9M 17 Mar '23 70 31.00 C 2.13 15,185 6.15 0.376 6.60%
17 FXI 31.21 38.9M 10 Feb '23 35 31.50 C 1.27 1 4.07 0.373 5.21%
18 FXI 31.21 38.9M 27 Jan '23 21 31.00 C 1.16 20 3.04 0.373 3.16%
19 FXI 31.21 38.9M 27 Jan '23 21 31.50 C 0.94 18 3.01 0.372 4.06%
20 FXI 31.21 38.9M 17 Feb '23 42 32.00 C 1.22 555 3.91 0.372 6.70%
21 FXI 31.21 38.9M 3 Feb '23 28 32.00 C 0.89 9 2.85 0.371 5.54%
22 FXI 31.21 38.9M 10 Feb '23 35 32.00 C 1.06 3 3.40 0.371 6.14%
23 FXI 31.21 38.9M 20 Jan '23 14 31.00 C 0.98 7,105 2.47 0.370 2.55%
24 FXI 31.21 38.9M 3 Feb '23 28 31.50 C 1.12 4 3.59 0.370 4.69%
25 FXI 31.21 38.9M 21 Apr '23 105 31.00 C 2.56 35 7.53 0.369 8.20%
26 FXI 31.21 38.9M 10 Feb '23 35 31.00 C 1.52 530 4.20 0.369 4.41%
27 FXI 31.21 38.9M 27 Jan '23 21 30.50 C 1.45 5 2.37 0.368 2.49%
28 FXI 31.21 38.9M 16 Jun '23 161 31.00 C 2.87 0 8.52 0.368 9.39%
29 FXI 31.21 38.9M 20 Jan '23 14 31.50 C 0.74 9,501 2.37 0.366 3.38%
30 FXI 31.21 38.9M 17 Mar '23 70 32.00 C 1.65 530 5.29 0.364 8.25%
31 FXI 31.21 38.9M 21 Apr '23 105 32.00 C 2.06 0 6.60 0.360 9.78%
32 FXI 31.21 38.9M 20 Jan '23 14 32.00 C 0.53 27,019 1.70 0.360 4.30%
33 FXI 31.21 38.9M 27 Jan '23 21 32.00 C 0.73 6 2.34 0.360 4.99%
34 FXI 31.21 38.9M 19 May '23 133 31.00 C 2.85 3 8.46 0.358 9.31%
35 FXI 31.21 38.9M 19 May '23 133 32.00 C 2.33 1 7.47 0.355 10.80%
36 FXI 31.21 38.9M 16 Jun '23 161 32.00 C 2.65 52 8.49 0.354 12.04%
37 FXI 31.21 38.9M 18 Aug '23 224 31.00 C 3.45 1 10.38 0.338 11.67%
38 FXI 31.21 38.9M 15 Sep '23 252 31.00 C 3.60 0 10.86 0.335 12.28%
39 FXI 31.21 38.9M 15 Dec '23 343 31.00 C 4.35 0 13.26 0.330 15.41%
40 FXI 31.21 38.9M 15 Dec '23 343 32.00 C 2.15 0 6.89 0.313 10.12%
41 FXI 31.21 38.9M 19 Jan '24 378 31.00 C 4.45 2 13.59 0.295 15.84%
42 FXI 31.21 38.9M 19 Jan '24 378 32.00 C 3.95 0 12.66 0.293 17.39%
43 FXI 31.21 38.9M 21 Jun '24 532 31.00 C 3.75 0 11.34 0.274 12.89%
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.