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 Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Call
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 5, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Call Short Call Credit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 FRPT 116.02 19 Apr '24 14 110.00 0.430 8.30 0 105.00 0.624 9.80 0 -1.50 5.00 1.43 0.19
2 FRPT 116.02 19 Apr '24 14 115.00 0.328 3.80 31 110.00 0.430 6.80 0 -3.00 5.00 2.50 0.10
3 FRPT 116.02 17 Jan '25 287 120.00 0.414 18.10 0 115.00 0.434 19.10 0 -1.00 5.00 1.25 0.02
4 FRPT 116.02 19 Apr '24 14 125.00 0.315 0.75 2 120.00 0.329 1.30 1 -0.55 5.00 1.12 0.01
5 FRPT 116.02 17 Jan '25 287 110.00 0.440 23.10 0 105.00 0.450 24.80 0 -1.70 5.00 1.52 0.01
6 FRPT 116.02 17 May '24 42 110.00 0.516 11.60 0 105.00 0.525 14.20 0 -2.60 5.00 2.08 0.01
7 FRPT 116.02 20 Sep '24 168 115.00 0.451 15.70 0 110.00 0.460 17.00 0 -1.30 5.00 1.35 0.01
8 FRPT 116.02 20 Dec '24 259 110.00 0.442 22.20 0 105.00 0.450 23.40 0 -1.20 5.00 1.32 0.01
9 FRPT 116.02 16 Aug '24 133 125.00 0.471 10.20 0 120.00 0.479 11.80 0 -1.60 5.00 1.47 0.01
10 FRPT 116.02 17 May '24 42 115.00 0.509 8.70 2 110.00 0.516 11.00 0 -2.30 5.00 1.85 0.01
11 FRPT 116.02 19 Jul '24 105 120.00 0.437 9.70 50 115.00 0.444 11.40 0 -1.70 5.00 1.52 0.01
12 FRPT 116.02 21 Jun '24 77 125.00 0.457 6.60 0 120.00 0.463 7.90 8 -1.30 5.00 1.35 0.01
13 FRPT 116.02 17 Jan '25 287 115.00 0.434 20.50 0 110.00 0.440 21.70 0 -1.20 5.00 1.32 0.01
14 FRPT 116.02 21 Jun '24 77 120.00 0.463 8.60 8 115.00 0.469 10.20 2 -1.60 5.00 1.47 0.01
15 FRPT 116.02 16 Aug '24 133 120.00 0.479 12.10 0 115.00 0.484 14.10 0 -2.00 5.00 1.67 0.01
16 FRPT 116.02 19 Jul '24 105 125.00 0.432 7.70 0 120.00 0.437 9.00 50 -1.30 5.00 1.35 0.01
17 FRPT 116.02 21 Jun '24 77 110.00 0.462 13.60 0 105.00 0.467 15.30 0 -1.70 5.00 1.52 0.00
18 FRPT 116.02 20 Sep '24 168 125.00 0.443 11.40 0 120.00 0.448 12.40 0 -1.00 5.00 1.25 0.00
19 FRPT 116.02 16 Aug '24 133 115.00 0.484 14.50 0 110.00 0.488 15.80 0 -1.30 5.00 1.35 0.00
20 FRPT 116.02 17 May '24 42 120.00 0.505 6.50 0 115.00 0.509 8.30 2 -1.80 5.00 1.56 0.00
21 FRPT 116.02 20 Dec '24 259 115.00 0.438 19.80 0 110.00 0.442 20.40 0 -0.60 5.00 1.14 0.00
22 FRPT 116.02 20 Sep '24 168 120.00 0.448 13.40 0 115.00 0.451 14.60 0 -1.20 5.00 1.32 0.00
23 FRPT 116.02 20 Dec '24 259 120.00 0.437 17.30 0 115.00 0.438 17.80 0 -0.50 5.00 1.11 0.00
24 FRPT 116.02 19 Apr '24 14 120.00 0.329 1.60 1 115.00 0.328 3.20 31 -1.60 5.00 1.47 -0.00
25 FRPT 116.02 16 Aug '24 133 110.00 0.488 17.90 0 105.00 0.486 18.90 0 -1.00 5.00 1.25 -0.00
26 FRPT 116.02 17 May '24 42 125.00 0.510 4.90 0 120.00 0.505 6.00 0 -1.10 5.00 1.28 -0.01
27 FRPT 116.02 19 Jul '24 105 115.00 0.444 12.00 0 110.00 0.438 13.30 0 -1.30 5.00 1.35 -0.01
28 FRPT 116.02 21 Jun '24 77 115.00 0.469 10.90 2 110.00 0.462 12.40 0 -1.50 5.00 1.43 -0.01
29 FRPT 116.02 19 Jul '24 105 110.00 0.438 14.90 0 105.00 0.422 15.50 0 -0.60 5.00 1.14 -0.02
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.