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 2, 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 FRPT 115.46 19 Apr '24 17 125.00 0.352 0.80 0 130.00 0.378 0.25 0 0.55 5.00 9.09 0.03
2 FRPT 115.46 19 Apr '24 17 120.00 0.335 1.75 0 125.00 0.352 0.60 0 1.15 5.00 4.35 0.02
3 FRPT 115.46 20 Sep '24 171 125.00 0.431 10.80 0 130.00 0.440 8.10 0 2.70 5.00 1.85 0.01
4 FRPT 115.46 19 Apr '24 17 115.00 0.328 3.80 4 120.00 0.335 1.45 0 2.35 5.00 2.13 0.01
5 FRPT 115.46 17 May '24 45 125.00 0.476 4.30 0 130.00 0.480 2.80 0 1.50 5.00 3.33 0.00
6 FRPT 115.46 17 Jan '25 290 110.00 0.421 22.60 0 115.00 0.425 18.70 0 3.90 5.00 1.28 0.00
7 FRPT 115.46 19 Jul '24 108 120.00 0.412 8.90 99 125.00 0.416 6.60 0 2.30 5.00 2.17 0.00
8 FRPT 115.46 21 Jun '24 80 110.00 0.436 13.00 0 115.00 0.439 9.60 0 3.40 5.00 1.47 0.00
9 FRPT 115.46 17 Jan '25 290 115.00 0.425 19.80 0 120.00 0.427 16.80 0 3.00 5.00 1.67 0.00
10 FRPT 115.46 21 Jun '24 80 120.00 0.430 7.60 0 125.00 0.430 5.50 0 2.10 5.00 2.38 0.00
11 FRPT 115.46 20 Dec '24 262 115.00 0.428 19.20 0 120.00 0.426 15.10 0 4.10 5.00 1.22 -0.00
12 FRPT 115.46 16 Aug '24 136 115.00 0.455 13.60 0 120.00 0.453 10.90 0 2.70 5.00 1.85 -0.00
13 FRPT 115.46 20 Dec '24 262 110.00 0.430 21.70 0 115.00 0.428 17.20 0 4.50 5.00 1.11 -0.00
14 FRPT 115.46 20 Sep '24 171 120.00 0.434 12.70 0 125.00 0.431 9.90 0 2.80 5.00 1.79 -0.00
15 FRPT 115.46 16 Aug '24 136 125.00 0.448 9.40 0 130.00 0.445 7.10 0 2.30 5.00 2.17 -0.00
16 FRPT 115.46 17 May '24 45 120.00 0.479 6.00 2 125.00 0.476 4.00 0 2.00 5.00 2.50 -0.00
17 FRPT 115.46 17 May '24 45 115.00 0.482 8.20 0 120.00 0.479 5.70 2 2.50 5.00 2.00 -0.00
18 FRPT 115.46 17 Jan '25 290 125.00 0.423 15.50 0 130.00 0.419 12.80 0 2.70 5.00 1.85 -0.00
19 FRPT 115.46 17 Jan '25 290 120.00 0.427 17.60 0 125.00 0.423 14.70 0 2.90 5.00 1.72 -0.00
20 FRPT 115.46 21 Jun '24 80 125.00 0.430 5.90 0 130.00 0.425 4.00 0 1.90 5.00 2.63 -0.01
21 FRPT 115.46 16 Aug '24 136 120.00 0.453 11.40 0 125.00 0.448 8.90 0 2.50 5.00 2.00 -0.01
22 FRPT 115.46 16 Aug '24 136 110.00 0.461 16.40 0 115.00 0.455 13.10 0 3.30 5.00 1.52 -0.01
23 FRPT 115.46 20 Sep '24 171 110.00 0.450 18.10 0 115.00 0.444 14.40 0 3.70 5.00 1.35 -0.01
24 FRPT 115.46 17 May '24 45 110.00 0.489 11.00 0 115.00 0.482 7.90 0 3.10 5.00 1.61 -0.01
25 FRPT 115.46 19 Jul '24 108 115.00 0.420 11.20 0 120.00 0.412 8.40 99 2.80 5.00 1.79 -0.01
26 FRPT 115.46 19 Jul '24 108 125.00 0.416 7.20 0 130.00 0.406 5.00 0 2.20 5.00 2.27 -0.01
27 FRPT 115.46 21 Jun '24 80 115.00 0.439 10.00 0 120.00 0.430 7.30 0 2.70 5.00 1.85 -0.01
28 FRPT 115.46 20 Sep '24 171 115.00 0.444 15.10 0 120.00 0.434 11.90 0 3.20 5.00 1.56 -0.01
29 FRPT 115.46 20 Dec '24 262 120.00 0.426 16.90 0 125.00 0.411 12.80 2 4.10 5.00 1.22 -0.01
30 FRPT 115.46 19 Jul '24 108 110.00 0.461 15.60 2 115.00 0.420 10.70 0 4.90 5.00 1.02 -0.04
31 FRPT 115.46 19 Apr '24 17 110.00 0.374 7.30 6 115.00 0.328 3.40 4 3.90 5.00 1.28 -0.05
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.