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 April 26, 2024. 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 25.87 47.3M 31 Mar '25 339 26.00 C 2.66 0 10.28 0.305 12.02%
2 FXI 25.87 47.3M 24 May '24 28 26.50 C 0.54 22 2.09 0.285 4.62%
3 FXI 25.87 47.3M 24 May '24 28 25.50 C 0.99 23 2.40 0.284 2.49%
4 FXI 25.87 47.3M 24 May '24 28 26.00 C 0.74 43 2.86 0.284 3.46%
5 FXI 25.87 47.3M 15 Nov '24 203 26.00 C 2.27 0 8.77 0.281 10.17%
6 FXI 25.87 47.3M 3 May '24 7 26.50 C 0.16 710 0.62 0.279 3.07%
7 FXI 25.87 47.3M 17 May '24 21 25.50 C 0.88 2,849 1.97 0.279 2.04%
8 FXI 25.87 47.3M 31 May '24 35 25.50 C 1.07 1 2.71 0.279 2.82%
9 FXI 25.87 47.3M 17 May '24 21 26.50 C 0.42 3,526 1.62 0.279 4.13%
10 FXI 25.87 47.3M 17 May '24 21 26.00 C 0.62 1,689 2.40 0.278 2.97%
11 FXI 25.87 47.3M 20 Sep '24 147 26.00 C 1.83 5,163 7.07 0.277 8.15%
12 FXI 25.87 47.3M 3 May '24 7 26.00 C 0.33 2,473 1.28 0.277 1.80%
13 FXI 25.87 47.3M 10 May '24 14 25.50 C 0.74 36 1.43 0.276 1.47%
14 FXI 25.87 47.3M 7 Jun '24 42 26.50 C 0.68 24 2.63 0.275 5.20%
15 FXI 25.87 47.3M 30 Sep '24 157 25.50 C 2.13 3 6.80 0.275 7.41%
16 FXI 25.87 47.3M 31 May '24 35 26.50 C 0.60 67 2.32 0.275 4.87%
17 FXI 25.87 47.3M 18 Oct '24 175 26.00 C 2.02 7 7.81 0.275 9.01%
18 FXI 25.87 47.3M 20 Dec '24 238 26.00 C 2.45 203 9.47 0.275 11.02%
19 FXI 25.87 47.3M 31 May '24 35 26.00 C 0.81 208 3.13 0.274 3.75%
20 FXI 25.87 47.3M 16 Aug '24 112 26.00 C 1.54 398 5.95 0.274 6.86%
21 FXI 25.87 47.3M 10 May '24 14 26.50 C 0.29 20 1.12 0.273 3.60%
22 FXI 25.87 47.3M 30 Sep '24 157 26.00 C 1.88 0 7.27 0.273 8.38%
23 FXI 25.87 47.3M 10 May '24 14 26.00 C 0.48 106 1.86 0.272 2.40%
24 FXI 25.87 47.3M 28 Jun '24 63 25.50 C 1.35 23 3.79 0.271 4.00%
25 FXI 25.87 47.3M 30 Sep '24 157 26.50 C 1.64 0 6.34 0.271 9.37%
26 FXI 25.87 47.3M 19 Jul '24 84 26.00 C 1.29 26 4.99 0.270 5.78%
27 FXI 25.87 47.3M 3 May '24 7 25.50 C 0.59 1,454 0.85 0.269 0.87%
28 FXI 25.87 47.3M 28 Jun '24 63 26.00 C 1.09 71 4.21 0.269 4.92%
29 FXI 25.87 47.3M 21 Jun '24 56 26.00 C 1.02 2,518 3.94 0.269 4.63%
30 FXI 25.87 47.3M 28 Jun '24 63 26.50 C 0.87 1 3.36 0.268 6.00%
31 FXI 25.87 47.3M 21 Jun '24 56 25.85 C 1.08 245 4.10 0.267 4.28%
32 FXI 25.87 47.3M 31 Dec '24 249 26.00 C 2.46 3 9.51 0.266 11.06%
33 FXI 25.87 47.3M 31 Dec '24 249 26.50 C 2.22 0 8.58 0.264 12.05%
34 FXI 25.87 47.3M 17 Jan '25 266 25.85 C 2.58 403 9.90 0.255 10.99%
35 FXI 25.87 47.3M 21 Mar '25 329 26.00 C 2.64 0 10.20 0.230 11.92%
36 FXI 25.87 47.3M 31 Dec '24 249 25.50 C 2.08 0 6.61 0.223 7.19%
37 FXI 25.87 47.3M 31 Mar '25 339 26.50 C 2.44 2 9.43 0.220 13.10%
38 FXI 25.87 47.3M 20 Jun '25 420 26.00 C 2.91 3 11.25 0.209 13.24%
39 FXI 25.87 47.3M 16 Jan '26 630 26.00 C 3.90 53 15.08 0.111 18.34%
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.