Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Long Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Call
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from March 6, 2024. You can get started for free to get the latest data.
# Stock Stock
Price
Expiry Days Long Call Short Call Debit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 FNV 109.51 15 Mar '24 9 110.00 0.267 2.10 87 115.00 0.354 0.55 716 1.55 5.00 3.23 0.09
2 FNV 109.51 15 Mar '24 9 115.00 0.354 0.70 716 120.00 0.397 0.20 160 0.50 5.00 10.00 0.04
3 FNV 109.51 15 Mar '24 9 105.00 0.245 5.50 50 110.00 0.267 1.10 87 4.40 5.00 1.14 0.02
4 FNV 109.51 16 Aug '24 163 100.00 0.343 15.90 6 105.00 0.354 12.40 1 3.50 5.00 1.43 0.01
5 FNV 109.51 20 Dec '24 289 110.00 0.300 13.60 16 115.00 0.308 11.00 0 2.60 5.00 1.92 0.01
6 FNV 109.51 19 Apr '24 44 110.00 0.326 4.90 63 115.00 0.329 2.70 200 2.20 5.00 2.27 0.00
7 FNV 109.51 19 Apr '24 44 115.00 0.329 2.90 200 120.00 0.330 1.50 97 1.40 5.00 3.57 0.00
8 FNV 109.51 19 Jul '24 135 115.00 0.322 6.70 29 120.00 0.321 4.80 1 1.90 5.00 2.63 -0.00
9 FNV 109.51 20 Dec '24 289 115.00 0.308 11.40 0 120.00 0.307 9.10 2 2.30 5.00 2.17 -0.00
10 FNV 109.51 18 Oct '24 226 110.00 0.322 12.00 2 115.00 0.321 9.50 0 2.50 5.00 2.00 -0.00
11 FNV 109.51 18 Oct '24 226 105.00 0.324 14.70 0 110.00 0.322 11.70 2 3.00 5.00 1.67 -0.00
12 FNV 109.51 21 Jun '24 107 105.00 0.338 10.70 3 110.00 0.336 7.70 4 3.00 5.00 1.67 -0.00
13 FNV 109.51 21 Jun '24 107 115.00 0.326 5.80 6 120.00 0.324 3.90 93 1.90 5.00 2.63 -0.00
14 FNV 109.51 18 Oct '24 226 115.00 0.321 9.80 0 120.00 0.319 7.60 0 2.20 5.00 2.27 -0.00
15 FNV 109.51 19 Jul '24 135 100.00 0.335 14.80 0 105.00 0.333 11.30 3 3.50 5.00 1.43 -0.00
16 FNV 109.51 20 Dec '24 289 100.00 0.319 20.00 8 105.00 0.315 15.80 1 4.20 5.00 1.19 -0.00
17 FNV 109.51 16 Aug '24 163 115.00 0.328 7.90 1 120.00 0.324 5.80 3 2.10 5.00 2.38 -0.00
18 FNV 109.51 19 Jul '24 135 105.00 0.333 11.70 3 110.00 0.328 8.70 1 3.00 5.00 1.67 -0.00
19 FNV 109.51 19 Jul '24 135 110.00 0.328 9.00 1 115.00 0.322 6.50 29 2.50 5.00 2.00 -0.01
20 FNV 109.51 16 Aug '24 163 110.00 0.334 10.30 7 115.00 0.328 7.60 1 2.70 5.00 1.85 -0.01
21 FNV 109.51 19 Apr '24 44 105.00 0.335 7.70 1 110.00 0.326 4.60 63 3.10 5.00 1.61 -0.01
22 FNV 109.51 21 Jun '24 107 100.00 0.347 14.00 0 105.00 0.338 10.40 3 3.60 5.00 1.39 -0.01
23 FNV 109.51 21 Jun '24 107 110.00 0.336 8.00 4 115.00 0.326 5.50 6 2.50 5.00 2.00 -0.01
24 FNV 109.51 20 Dec '24 289 105.00 0.315 16.20 1 110.00 0.300 12.60 16 3.60 5.00 1.39 -0.01
25 FNV 109.51 16 Aug '24 163 105.00 0.354 13.80 1 110.00 0.334 9.80 7 4.00 5.00 1.25 -0.02
26 FNV 109.51 19 Apr '24 44 100.00 0.355 11.50 9 105.00 0.335 7.50 1 4.00 5.00 1.25 -0.02
27 FNV 109.51 15 Mar '24 9 100.00 0.418 11.10 0 105.00 0.245 4.10 50 7.00 5.00 0.71 -0.17
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.