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 FROG 43.09 577K 17 May '24 42 42.50 C 4.30 3 8.61 0.707 9.56%
2 FROG 43.09 577K 17 May '24 42 40.00 C 5.60 15 5.83 0.702 6.70%
3 FROG 43.09 577K 17 May '24 42 45.00 C 3.20 686 7.43 0.693 12.81%
4 FROG 43.09 577K 17 May '24 42 47.50 C 2.30 12 5.34 0.693 16.45%
5 FROG 43.09 577K 21 Jun '24 77 40.00 C 6.30 31 7.45 0.612 8.73%
6 FROG 43.09 577K 21 Jun '24 77 42.50 C 4.90 1 10.00 0.608 11.29%
7 FROG 43.09 577K 21 Jun '24 77 45.00 C 3.90 27 9.05 0.603 14.83%
8 FROG 43.09 577K 20 Dec '24 259 40.00 C 9.70 7 15.34 0.583 19.80%
9 FROG 43.09 577K 21 Jun '24 77 47.50 C 2.90 0 6.73 0.581 18.19%
10 FROG 43.09 577K 20 Sep '24 168 40.00 C 8.10 0 11.63 0.569 14.32%
11 FROG 43.09 577K 20 Sep '24 168 42.50 C 6.90 3 14.64 0.568 17.44%
12 FROG 43.09 577K 20 Sep '24 168 45.00 C 5.70 4 13.23 0.563 20.35%
13 FROG 43.09 577K 20 Sep '24 168 47.50 C 4.80 0 11.14 0.559 24.05%
14 FROG 43.09 577K 20 Dec '24 259 47.50 C 6.50 1 15.08 0.547 29.82%
15 FROG 43.09 577K 20 Dec '24 259 45.00 C 7.40 0 17.17 0.545 26.09%
16 FROG 43.09 577K 20 Dec '24 259 42.50 C 8.50 0 18.36 0.545 22.87%
17 FROG 43.09 577K 19 Apr '24 14 45.00 C 0.90 533 2.09 0.519 6.66%
18 FROG 43.09 577K 19 Apr '24 14 40.00 C 3.50 35 0.95 0.514 1.04%
19 FROG 43.09 577K 19 Apr '24 14 47.50 C 0.35 37 0.81 0.512 11.14%
20 FROG 43.09 577K 19 Apr '24 14 42.50 C 1.95 46 3.16 0.505 3.31%
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.