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 Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Put
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from May 3, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Put Short Put Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 FNV 123.25 17 May '24 14 115.00 0.309 0.50 117 110.00 0.358 0.15 24 0.35 5.00 14.29 0.05
2 FNV 123.25 17 May '24 14 120.00 0.269 1.45 35 115.00 0.309 0.40 117 1.05 5.00 4.76 0.04
3 FNV 123.25 16 Aug '24 105 120.00 0.273 5.50 0 115.00 0.294 3.40 0 2.10 5.00 2.38 0.02
4 FNV 123.25 21 Jun '24 49 115.00 0.274 1.85 697 110.00 0.289 0.80 79 1.05 5.00 4.76 0.02
5 FNV 123.25 19 Jul '24 77 115.00 0.274 2.75 0 110.00 0.288 1.40 0 1.35 5.00 3.70 0.01
6 FNV 123.25 19 Jul '24 77 125.00 0.264 6.90 25 120.00 0.270 4.20 22 2.70 5.00 1.85 0.01
7 FNV 123.25 18 Oct '24 168 130.00 0.269 12.90 1 125.00 0.275 9.00 0 3.90 5.00 1.28 0.01
8 FNV 123.25 21 Jun '24 49 130.00 0.268 9.10 0 125.00 0.273 5.70 6 3.40 5.00 1.47 0.01
9 FNV 123.25 18 Oct '24 168 115.00 0.280 5.20 5 110.00 0.285 3.30 0 1.90 5.00 2.63 0.00
10 FNV 123.25 19 Jul '24 77 120.00 0.270 4.80 22 115.00 0.274 2.55 0 2.25 5.00 2.22 0.00
11 FNV 123.25 16 Aug '24 105 125.00 0.269 7.90 3 120.00 0.273 5.20 0 2.70 5.00 1.85 0.00
12 FNV 123.25 18 Oct '24 168 120.00 0.277 7.20 0 115.00 0.280 4.80 5 2.40 5.00 2.08 0.00
13 FNV 123.25 17 May '24 14 130.00 0.280 7.50 1 125.00 0.283 3.60 3 3.90 5.00 1.28 0.00
14 FNV 123.25 20 Dec '24 231 125.00 0.288 11.00 0 120.00 0.290 8.10 3 2.90 5.00 1.72 0.00
15 FNV 123.25 18 Oct '24 168 125.00 0.275 9.70 0 120.00 0.277 6.70 0 3.00 5.00 1.67 0.00
16 FNV 123.25 21 Jun '24 49 120.00 0.272 3.50 37 115.00 0.274 1.65 697 1.85 5.00 2.70 0.00
17 FNV 123.25 20 Dec '24 231 115.00 0.290 6.50 1 110.00 0.291 4.40 0 2.10 5.00 2.38 0.00
18 FNV 123.25 19 Jul '24 77 130.00 0.263 10.00 0 125.00 0.264 6.60 25 3.40 5.00 1.47 0.00
19 FNV 123.25 20 Dec '24 231 130.00 0.287 13.80 15 125.00 0.288 10.50 0 3.30 5.00 1.52 0.00
20 FNV 123.25 21 Jun '24 49 125.00 0.273 5.90 6 120.00 0.272 3.20 37 2.70 5.00 1.85 -0.00
21 FNV 123.25 20 Dec '24 231 120.00 0.290 8.50 3 115.00 0.290 6.10 1 2.40 5.00 2.08 -0.00
22 FNV 123.25 16 Aug '24 105 115.00 0.294 4.40 0 110.00 0.283 2.10 0 2.30 5.00 2.17 -0.01
23 FNV 123.25 17 May '24 14 125.00 0.283 3.80 3 120.00 0.269 1.05 35 2.75 5.00 1.82 -0.01
24 FNV 123.25 16 Aug '24 105 130.00 0.327 12.80 0 125.00 0.269 7.60 3 5.20 5.00 0.96 -0.06
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.