Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 3, 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 FYBR 24.22 1.1M 19 Apr '24 16 20.00 C 2.50 0 -7.10 0.800 -7.92%
2 FYBR 24.22 1.1M 19 Jul '24 107 22.50 C 3.50 0 7.35 0.713 8.59%
3 FYBR 24.22 1.1M 20 Sep '24 170 22.50 C 4.30 0 10.65 0.668 12.95%
4 FYBR 24.22 1.1M 17 Jan '25 289 22.50 C 5.40 0 15.19 0.618 19.55%
5 FYBR 24.22 1.1M 17 May '24 44 20.00 C 4.60 0 1.57 0.612 1.94%
6 FYBR 24.22 1.1M 21 Jun '24 79 20.00 C 2.95 0 -5.24 0.584 -5.97%
7 FYBR 24.22 1.1M 17 May '24 44 22.50 C 2.80 18 4.46 0.582 5.04%
8 FYBR 24.22 1.1M 17 Jan '25 289 20.00 C 5.90 0 6.94 0.569 9.17%
9 FYBR 24.22 1.1M 17 May '24 44 25.00 C 1.50 15 6.19 0.560 10.04%
10 FYBR 24.22 1.1M 16 Aug '24 135 20.00 C 5.50 0 5.28 0.560 6.84%
11 FYBR 24.22 1.1M 19 Jul '24 107 20.00 C 5.20 0 4.05 0.548 5.15%
12 FYBR 24.22 1.1M 18 Jul '25 471 20.00 C 8.00 0 15.61 0.548 23.30%
13 FYBR 24.22 1.1M 20 Sep '24 170 20.00 C 3.90 0 -1.32 0.538 -1.57%
14 FYBR 24.22 1.1M 16 Aug '24 135 22.50 C 3.90 0 9.00 0.537 10.73%
15 FYBR 24.22 1.1M 21 Jun '24 79 22.50 C 3.20 0 6.11 0.534 7.04%
16 FYBR 24.22 1.1M 20 Dec '24 261 22.50 C 5.20 0 14.37 0.530 18.30%
17 FYBR 24.22 1.1M 17 May '24 44 30.00 C 0.25 2 1.03 0.529 25.16%
18 FYBR 24.22 1.1M 15 Nov '24 226 25.00 C 3.70 0 15.28 0.518 21.83%
19 FYBR 24.22 1.1M 21 Jun '24 79 25.00 C 1.95 500 8.05 0.515 12.26%
20 FYBR 24.22 1.1M 16 Aug '24 135 25.00 C 2.70 0 11.15 0.513 16.17%
21 FYBR 24.22 1.1M 19 Apr '24 16 30.00 C  0 0 0.00 0.513 23.86%
22 FYBR 24.22 1.1M 20 Dec '24 261 25.00 C 4.00 0 16.52 0.511 23.64%
23 FYBR 24.22 1.1M 17 Jan '25 289 25.00 C 4.20 11 17.34 0.502 24.88%
24 FYBR 24.22 1.1M 20 Sep '24 170 25.00 C 3.00 0 12.39 0.498 17.81%
25 FYBR 24.22 1.1M 19 Jul '24 107 25.00 C 2.25 0 9.29 0.495 13.79%
26 FYBR 24.22 1.1M 15 Nov '24 226 30.00 C 1.90 0 7.84 0.489 34.41%
27 FYBR 24.22 1.1M 20 Sep '24 170 30.00 C 1.35 0 5.57 0.484 31.18%
28 FYBR 24.22 1.1M 16 Aug '24 135 30.00 C 1.00 0 4.13 0.480 29.20%
29 FYBR 24.22 1.1M 20 Dec '24 261 30.00 C 2.15 0 8.88 0.480 35.93%
30 FYBR 24.22 1.1M 21 Jun '24 79 30.00 C 0.50 2 2.06 0.480 26.48%
31 FYBR 24.22 1.1M 17 Jan '25 289 30.00 C 2.40 0 9.91 0.478 37.49%
32 FYBR 24.22 1.1M 19 Jul '24 107 30.00 C 0.70 0 2.89 0.473 27.55%
33 FYBR 24.22 1.1M 19 Apr '24 16 22.50 C 1.95 0 0.95 0.471 1.03%
34 FYBR 24.22 1.1M 18 Jul '25 471 22.50 C 6.40 0 19.32 0.471 26.26%
35 FYBR 24.22 1.1M 16 Jan '26 653 20.00 C 8.70 0 18.50 0.450 28.87%
36 FYBR 24.22 1.1M 19 Dec '25 625 20.00 C 7.80 0 14.78 0.449 21.80%
37 FYBR 24.22 1.1M 18 Jul '25 471 30.00 C 3.60 0 14.86 0.446 45.49%
38 FYBR 24.22 1.1M 16 Jan '26 653 22.50 C 7.40 0 23.45 0.442 33.77%
39 FYBR 24.22 1.1M 16 Jan '26 653 25.00 C 6.30 0 26.01 0.440 39.51%
40 FYBR 24.22 1.1M 19 Dec '25 625 25.00 C 5.80 0 23.95 0.435 35.72%
41 FYBR 24.22 1.1M 16 Jan '26 653 30.00 C 4.60 0 18.99 0.431 52.91%
42 FYBR 24.22 1.1M 19 Apr '24 16 25.00 C 0.50 1 2.06 0.431 5.40%
43 FYBR 24.22 1.1M 20 Dec '24 261 20.00 C 4.70 0 1.98 0.418 2.46%
44 FYBR 24.22 1.1M 21 Nov '25 597 20.00 C 7.40 0 13.13 0.416 18.91%
45 FYBR 24.22 1.1M 19 Dec '25 625 30.00 C 4.50 0 18.58 0.406 52.13%
46 FYBR 24.22 1.1M 18 Jul '25 471 25.00 C 3.50 0 14.45 0.329 20.66%
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.