Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 March 6, 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 109.04 463K 17 May '24 72 110.00 C 7.90 0 7.25 0.541 8.76%
2 FRPT 109.04 463K 15 Mar '24 9 100.00 C 7.30 0 -1.60 0.513 -1.71%
3 FRPT 109.04 463K 17 May '24 72 100.00 C 12.90 0 3.54 0.507 4.01%
4 FRPT 109.04 463K 21 Jun '24 107 100.00 C 14.50 0 5.01 0.471 5.78%
5 FRPT 109.04 463K 20 Sep '24 198 100.00 C 18.50 0 8.68 0.470 10.45%
6 FRPT 109.04 463K 17 May '24 72 105.00 C 9.80 0 5.28 0.466 5.80%
7 FRPT 109.04 463K 17 May '24 72 115.00 C 6.00 6 5.50 0.459 11.61%
8 FRPT 109.04 463K 21 Jun '24 107 110.00 C 9.20 0 8.44 0.454 10.18%
9 FRPT 109.04 463K 17 Jan '25 317 100.00 C 23.60 0 13.35 0.452 17.04%
10 FRPT 109.04 463K 16 Aug '24 163 110.00 C 11.50 0 10.55 0.449 12.77%
11 FRPT 109.04 463K 20 Dec '24 289 105.00 C 18.80 0 13.54 0.446 16.36%
12 FRPT 109.04 463K 16 Aug '24 163 115.00 C 10.10 0 9.26 0.446 16.23%
13 FRPT 109.04 463K 16 Aug '24 163 105.00 C 14.60 0 9.68 0.444 11.18%
14 FRPT 109.04 463K 16 Aug '24 163 100.00 C 17.00 0 7.30 0.444 8.65%
15 FRPT 109.04 463K 20 Dec '24 289 100.00 C 22.00 0 11.89 0.441 14.89%
16 FRPT 109.04 463K 19 Jul '24 135 105.00 C 11.90 0 7.21 0.439 8.09%
17 FRPT 109.04 463K 20 Dec '24 289 110.00 C 15.70 0 14.40 0.437 17.85%
18 FRPT 109.04 463K 17 Jan '25 317 110.00 C 17.50 1 16.05 0.435 20.17%
19 FRPT 109.04 463K 21 Jun '24 107 115.00 C 7.30 0 6.69 0.434 13.03%
20 FRPT 109.04 463K 17 Jan '25 317 105.00 C 20.00 0 14.64 0.434 17.92%
21 FRPT 109.04 463K 20 Sep '24 198 110.00 C 13.40 0 12.29 0.433 15.01%
22 FRPT 109.04 463K 20 Sep '24 198 115.00 C 11.10 0 10.18 0.430 17.42%
23 FRPT 109.04 463K 20 Dec '24 289 115.00 C 14.30 0 13.11 0.422 21.38%
24 FRPT 109.04 463K 17 Jan '25 317 115.00 C 15.20 0 13.94 0.422 22.55%
25 FRPT 109.04 463K 21 Jun '24 107 105.00 C 11.70 0 7.02 0.420 7.87%
26 FRPT 109.04 463K 19 Jul '24 135 100.00 C 15.20 0 5.65 0.419 6.56%
27 FRPT 109.04 463K 19 Jul '24 135 115.00 C 8.10 0 7.43 0.416 13.93%
28 FRPT 109.04 463K 19 Jul '24 135 110.00 C 10.20 0 9.35 0.393 11.29%
29 FRPT 109.04 463K 15 Mar '24 9 105.00 C 4.60 0 0.51 0.368 0.54%
30 FRPT 109.04 463K 19 Apr '24 44 110.00 C 4.60 5 4.22 0.365 5.32%
31 FRPT 109.04 463K 18 Jul '25 499 110.00 C 21.40 0 19.63 0.360 25.51%
32 FRPT 109.04 463K 19 Apr '24 44 105.00 C 5.90 0 1.71 0.357 1.80%
33 FRPT 109.04 463K 19 Apr '24 44 115.00 C 2.80 8 2.57 0.347 8.25%
34 FRPT 109.04 463K 15 Mar '24 9 115.00 C 0.40 4 0.37 0.345 5.85%
35 FRPT 109.04 463K 15 Mar '24 9 110.00 C 1.70 48 1.56 0.331 2.48%
36 FRPT 109.04 463K 19 Dec '25 653 105.00 C 27.30 0 21.33 0.331 28.46%
37 FRPT 109.04 463K 19 Dec '25 653 110.00 C 24.80 0 22.74 0.330 30.58%
38 FRPT 109.04 463K 19 Dec '25 653 115.00 C 22.10 0 20.27 0.327 32.28%
39 FRPT 109.04 463K 19 Dec '25 653 100.00 C 29.80 0 19.04 0.307 26.20%
40 FRPT 109.04 463K 19 Apr '24 44 100.00 C 9.40 0 0.33 0.306 0.36%
Go to the old report

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.