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 5, 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 FRPT 116.02 536K 17 May '24 42 110.00 C 11.00 0 4.29 0.516 4.74%
2 FRPT 116.02 536K 17 May '24 42 125.00 C 4.30 0 3.71 0.510 11.89%
3 FRPT 116.02 536K 17 May '24 42 115.00 C 8.30 2 6.27 0.509 6.76%
4 FRPT 116.02 536K 17 May '24 42 120.00 C 6.00 0 5.17 0.505 9.07%
5 FRPT 116.02 536K 16 Aug '24 133 110.00 C 15.80 0 8.43 0.488 9.76%
6 FRPT 116.02 536K 16 Aug '24 133 115.00 C 14.10 0 11.27 0.484 12.83%
7 FRPT 116.02 536K 16 Aug '24 133 120.00 C 11.80 0 10.17 0.479 15.14%
8 FRPT 116.02 536K 16 Aug '24 133 125.00 C 9.60 0 8.27 0.471 17.46%
9 FRPT 116.02 536K 21 Jun '24 77 115.00 C 10.20 2 7.91 0.469 8.68%
10 FRPT 116.02 536K 21 Jun '24 77 120.00 C 7.90 8 6.81 0.463 10.99%
11 FRPT 116.02 536K 21 Jun '24 77 110.00 C 12.40 0 5.50 0.462 6.16%
12 FRPT 116.02 536K 20 Sep '24 168 110.00 C 17.00 0 9.46 0.460 11.09%
13 FRPT 116.02 536K 21 Jun '24 77 125.00 C 6.00 0 5.17 0.457 13.62%
14 FRPT 116.02 536K 20 Sep '24 168 115.00 C 14.60 0 11.70 0.451 13.39%
15 FRPT 116.02 536K 20 Sep '24 168 120.00 C 12.40 0 10.69 0.448 15.81%
16 FRPT 116.02 536K 19 Jul '24 105 115.00 C 11.40 0 8.95 0.444 9.92%
17 FRPT 116.02 536K 20 Sep '24 168 125.00 C 10.30 0 8.88 0.443 18.24%
18 FRPT 116.02 536K 20 Dec '24 259 125.00 C 13.70 0 11.81 0.443 22.17%
19 FRPT 116.02 536K 20 Dec '24 259 110.00 C 20.40 0 12.39 0.442 15.04%
20 FRPT 116.02 536K 17 Jan '25 287 110.00 C 21.70 0 13.51 0.440 16.62%
21 FRPT 116.02 536K 20 Dec '24 259 115.00 C 17.80 0 14.46 0.438 17.08%
22 FRPT 116.02 536K 19 Jul '24 105 110.00 C 13.30 0 6.27 0.438 7.09%
23 FRPT 116.02 536K 19 Jul '24 105 120.00 C 9.00 50 7.76 0.437 12.13%
24 FRPT 116.02 536K 20 Dec '24 259 120.00 C 15.90 0 13.70 0.437 19.86%
25 FRPT 116.02 536K 17 Jan '25 287 115.00 C 19.10 0 15.58 0.434 18.65%
26 FRPT 116.02 536K 19 Jul '24 105 125.00 C 7.10 0 6.12 0.432 14.76%
27 FRPT 116.02 536K 19 Apr '24 14 110.00 C 6.80 0 0.67 0.430 0.71%
28 FRPT 116.02 536K 17 Jan '25 287 125.00 C 14.80 0 12.76 0.430 23.49%
29 FRPT 116.02 536K 17 Jan '25 287 120.00 C 15.60 0 13.45 0.414 19.50%
30 FRPT 116.02 536K 18 Jul '25 469 110.00 C 26.40 0 17.57 0.389 22.74%
31 FRPT 116.02 536K 19 Dec '25 623 120.00 C 24.60 0 21.20 0.335 31.26%
32 FRPT 116.02 536K 19 Dec '25 623 125.00 C 22.00 2 18.96 0.331 32.95%
33 FRPT 116.02 536K 19 Apr '24 14 120.00 C 1.30 1 1.12 0.329 4.60%
34 FRPT 116.02 536K 19 Dec '25 623 110.00 C 29.00 0 19.81 0.328 26.41%
35 FRPT 116.02 536K 19 Apr '24 14 115.00 C 3.20 31 1.88 0.328 1.93%
36 FRPT 116.02 536K 19 Dec '25 623 115.00 C 26.50 0 21.96 0.319 28.46%
37 FRPT 116.02 536K 19 Apr '24 14 125.00 C 0.35 2 0.30 0.315 8.07%
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.