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   
Long Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Put
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 12, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Put Short Put Credit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 FNV 118.05 19 Apr '24 7 120.00 0.309 3.30 47 125.00 0.394 6.10 0 -2.80 5.00 2.27 0.09
2 FNV 118.05 17 May '24 35 125.00 0.311 9.10 59 130.00 0.372 12.70 5 -3.60 5.00 3.57 0.06
3 FNV 118.05 19 Jul '24 98 125.00 0.294 11.20 5 130.00 0.327 14.40 25 -3.20 5.00 2.78 0.03
4 FNV 118.05 16 Aug '24 126 125.00 0.297 12.00 0 130.00 0.312 14.60 3 -2.60 5.00 2.08 0.01
5 FNV 118.05 21 Jun '24 70 125.00 0.286 10.40 9 130.00 0.291 13.10 3 -2.70 5.00 2.17 0.00
6 FNV 118.05 16 Aug '24 126 115.00 0.302 6.60 0 120.00 0.305 8.80 17 -2.20 5.00 1.79 0.00
7 FNV 118.05 20 Dec '24 252 115.00 0.311 9.50 2 120.00 0.313 11.50 0 -2.00 5.00 1.67 0.00
8 FNV 118.05 20 Dec '24 252 120.00 0.313 11.80 0 125.00 0.315 14.30 0 -2.50 5.00 2.00 0.00
9 FNV 118.05 20 Dec '24 252 125.00 0.315 14.70 0 130.00 0.316 16.10 0 -1.40 5.00 1.39 0.00
10 FNV 118.05 19 Jul '24 98 115.00 0.296 5.70 7 120.00 0.297 7.90 4 -2.20 5.00 1.79 0.00
11 FNV 118.05 18 Oct '24 189 120.00 0.304 10.70 3 125.00 0.304 12.90 0 -2.20 5.00 1.79 0.00
12 FNV 118.05 19 Apr '24 7 115.00 0.309 0.95 147 120.00 0.309 3.00 47 -2.05 5.00 1.69 -0.00
13 FNV 118.05 18 Oct '24 189 110.00 0.309 6.10 1 115.00 0.308 7.90 0 -1.80 5.00 1.56 -0.00
14 FNV 118.05 20 Dec '24 252 110.00 0.312 7.20 3 115.00 0.311 9.00 2 -1.80 5.00 1.56 -0.00
15 FNV 118.05 17 May '24 35 120.00 0.313 5.70 10 125.00 0.311 8.70 59 -3.00 5.00 2.50 -0.00
16 FNV 118.05 21 Jun '24 70 115.00 0.303 4.80 19 120.00 0.301 7.00 11 -2.20 5.00 1.79 -0.00
17 FNV 118.05 19 Jul '24 98 120.00 0.297 8.20 4 125.00 0.294 10.90 5 -2.70 5.00 2.17 -0.00
18 FNV 118.05 16 Aug '24 126 110.00 0.306 4.60 10 115.00 0.302 6.30 0 -1.70 5.00 1.52 -0.00
19 FNV 118.05 17 May '24 35 110.00 0.323 1.70 7 115.00 0.319 3.00 23 -1.30 5.00 1.35 -0.00
20 FNV 118.05 18 Oct '24 189 115.00 0.308 8.20 0 120.00 0.304 10.10 3 -1.90 5.00 1.61 -0.00
21 FNV 118.05 21 Jun '24 70 110.00 0.308 3.00 29 115.00 0.303 4.50 19 -1.50 5.00 1.43 -0.01
22 FNV 118.05 18 Oct '24 189 125.00 0.304 13.70 0 130.00 0.299 15.90 0 -2.20 5.00 1.79 -0.01
23 FNV 118.05 19 Jul '24 98 110.00 0.302 3.80 4 115.00 0.296 5.40 7 -1.60 5.00 1.47 -0.01
24 FNV 118.05 17 May '24 35 115.00 0.319 3.30 23 120.00 0.313 5.50 10 -2.20 5.00 1.79 -0.01
25 FNV 118.05 16 Aug '24 126 120.00 0.305 9.10 17 125.00 0.297 11.70 0 -2.60 5.00 2.08 -0.01
26 FNV 118.05 21 Jun '24 70 120.00 0.301 7.30 11 125.00 0.286 9.60 9 -2.30 5.00 1.85 -0.02
27 FNV 118.05 19 Apr '24 7 125.00 0.394 8.80 0 130.00 0.350 10.30 0 -1.50 5.00 1.43 -0.04
28 FNV 118.05 19 Apr '24 7 110.00 0.399 0.50 13 115.00 0.309 0.70 147 -0.20 5.00 1.04 -0.09
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.