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 12, 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 FNV 118.05 1.3M 19 Apr '24 7 110.00 C 8.10 47 0.04 0.398 0.05%
2 FNV 118.05 1.3M 17 May '24 35 110.00 C 10.10 0 1.74 0.372 1.90%
3 FNV 118.05 1.3M 17 May '24 35 115.00 C 6.80 1 3.18 0.362 3.37%
4 FNV 118.05 1.3M 17 May '24 35 120.00 C 4.20 63 3.56 0.353 5.40%
5 FNV 118.05 1.3M 21 Jun '24 70 110.00 C 11.70 20 3.09 0.352 3.43%
6 FNV 118.05 1.3M 17 May '24 35 125.00 C 2.45 75 2.08 0.352 8.13%
7 FNV 118.05 1.3M 19 Apr '24 7 115.00 C 3.10 16 0.04 0.350 0.04%
8 FNV 118.05 1.3M 16 Aug '24 126 110.00 C 14.10 22 5.12 0.349 5.82%
9 FNV 118.05 1.3M 19 Apr '24 7 125.00 C 0.30 290 0.25 0.346 6.16%
10 FNV 118.05 1.3M 19 Jul '24 98 110.00 C 12.80 32 4.02 0.343 4.51%
11 FNV 118.05 1.3M 16 Aug '24 126 115.00 C 11.10 1 6.82 0.342 7.53%
12 FNV 118.05 1.3M 21 Jun '24 70 115.00 C 8.50 1 4.62 0.342 4.97%
13 FNV 118.05 1.3M 16 Aug '24 126 120.00 C 8.70 2 7.37 0.340 9.74%
14 FNV 118.05 1.3M 18 Oct '24 189 115.00 C 13.40 1 8.77 0.338 9.89%
15 FNV 118.05 1.3M 19 Jul '24 98 115.00 C 9.80 5 5.72 0.337 6.24%
16 FNV 118.05 1.3M 16 Aug '24 126 125.00 C 6.60 20 5.59 0.336 12.16%
17 FNV 118.05 1.3M 21 Jun '24 70 120.00 C 6.00 28 5.08 0.334 7.10%
18 FNV 118.05 1.3M 18 Oct '24 189 120.00 C 11.00 2 9.32 0.333 12.10%
19 FNV 118.05 1.3M 21 Jun '24 70 125.00 C 4.10 39 3.47 0.333 9.70%
20 FNV 118.05 1.3M 18 Oct '24 189 110.00 C 15.60 0 6.40 0.332 7.37%
21 FNV 118.05 1.3M 18 Oct '24 189 125.00 C 8.90 7 7.54 0.332 14.52%
22 FNV 118.05 1.3M 19 Jul '24 98 125.00 C 5.30 51 4.49 0.331 10.86%
23 FNV 118.05 1.3M 19 Jul '24 98 120.00 C 7.30 36 6.18 0.329 8.35%
24 FNV 118.05 1.3M 20 Dec '24 252 110.00 C 18.00 2 8.43 0.326 9.95%
25 FNV 118.05 1.3M 20 Dec '24 252 115.00 C 15.30 14 10.38 0.324 11.92%
26 FNV 118.05 1.3M 20 Dec '24 252 120.00 C 12.80 11 10.84 0.321 14.01%
27 FNV 118.05 1.3M 19 Apr '24 7 120.00 C 1.20 84 1.02 0.320 2.70%
28 FNV 118.05 1.3M 20 Dec '24 252 125.00 C 10.70 6 9.06 0.319 16.44%
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.