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

Quote for FAS (DIREXION DF BULL 3X)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 FAS  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

43.07 

 DIREXION DF BULL 3X       CHANGE

-0.86 

 HIGH 44.06   LOW 42.92   DIVIDEND DATE 2015-05-14 
 OPEN 43.89   CLOSE 43.93   DIVIDEND AMOUNT 4.00 
 BID 0.00   ASK 0.00   YIELD 0.46 
 VOLUME 3,076,200   SPLIT DATE  2009-07-09   DATE/TIME: 2017-04-21 
 OPTION VOLUME 7834   IMPLIED VOLATILITY 0.47   HISTORICAL VOL  0.39 
Data used in the screeners below are delayed from March 30, 2017.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 FAS  45.02    FAS  Oct 20 '17  45.00  5.22  5.21  11.56%    0.39  6
 FAS  45.02    FAS  Jul 21 '17  44.00  4.30  3.28  7.29%    0.38  3
 FAS  45.02    FAS  May 19 '17  44.00  3.00  1.98  4.40%    0.37  1
 FAS  45.02    FAS  Jul 21 '17  45.00  3.75  3.73  8.29%    0.37  3
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 FAS  Jan 18 '19  45.00   C  8.75    FAS  Jan 18 '19  45.00   P  10.15    18.90  0.02
 FAS  Oct 20 '17  46.00   C  4.60    FAS  Oct 20 '17  46.00   P  6.15    10.75  0.98
 FAS  Oct 20 '17  45.00   C  5.22    FAS  Oct 20 '17  45.00   P  5.38    10.60  0.02
 FAS  Oct 20 '17  44.00   C  5.40    FAS  Oct 20 '17  44.00   P  5.10    10.50  1.02
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 FAS  Jul 21 '17  46.00   P  5.00    FAS  Jul 21 '17  44.00   P  3.27    1.73  2.00
 FAS  Jul 21 '17  46.00   P  5.00    FAS  Jul 21 '17  45.00   P  3.90    1.10  1.00
 FAS  Oct 20 '17  46.00   P  6.15    FAS  Oct 20 '17  45.00   P  5.38    0.78  1.00
 FAS  Apr 21 '17  46.50   P  2.33    FAS  Apr 21 '17  46.00   P  1.98    0.35  0.50
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 FAS  Jul 21 '17  44.00   C  4.30    FAS  Jul 21 '17  46.00   C  2.95    1.35  2.00
 FAS  Jul 21 '17  45.00   C  3.75    FAS  Jul 21 '17  46.00   C  2.95    0.80  1.00
 FAS  May 19 '17  44.00   C  3.00    FAS  May 19 '17  46.00   C  1.84    1.16  2.00
 FAS  Apr 21 '17  44.50   C  1.82    FAS  Apr 21 '17  46.50   C  0.86    0.96  2.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 FAS  Oct 20 '17  45.00   C  5.22    FAS  Oct 20 '17  44.00   C  5.40    -0.18  1.00
 FAS  Oct 20 '17  46.00   C  4.60    FAS  Oct 20 '17  44.00   C  5.40    -0.80  2.00
 FAS  Apr 21 '17  44.50   C  1.82    FAS  Apr 21 '17  44.00   C  2.08    -0.26  0.50
 FAS  Jun 16 '17  46.00   C  2.53    FAS  Jun 16 '17  44.00   C  3.42    -0.89  2.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 FAS  Oct 20 '17  44.00   P  5.10    FAS  Oct 20 '17  45.00   P  5.38    -0.28  1.00
 FAS  Jun 16 '17  45.00   P  3.20    FAS  Jun 16 '17  46.00   P  3.62    -0.42  1.00
 FAS  Apr 21 '17  44.50   P  1.23    FAS  Apr 21 '17  46.00   P  1.98    -0.75  1.50
 FAS  Apr 21 '17  44.00   P  1.01    FAS  Apr 21 '17  46.00   P  1.98    -0.97  2.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 FAS  Oct 20 '17  45.00   C  5.22    FAS  Jan 18 '19  45.00   C  8.75    -3.53  15
 FAS  Jul 21 '17  45.00   C  3.75    FAS  Jan 18 '19  45.00   C  8.75    -5.00  18
 FAS  Jan 19 '18  45.00   C  6.06    FAS  Jan 18 '19  45.00   C  8.75    -2.69  12
 FAS  May 19 '17  44.00   C  3.00    FAS  Jun 16 '17  44.00   C  3.42    -0.42  1
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 FAS  Jul 21 '17  46.00   P  5.00    FAS  Oct 20 '17  46.00   P  6.15    -1.15  3
 FAS  Oct 20 '17  45.00   P  5.38    FAS  Jan 19 '18  45.00   P  6.22    -0.85  3
 FAS  Jul 21 '17  45.00   P  3.90    FAS  Jan 19 '18  45.00   P  6.22    -2.32  6
 FAS  Jun 16 '17  45.00   P  3.20    FAS  Jul 21 '17  45.00   P  3.90    -0.70  1
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.