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 January 21, 2025. 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 FRO 16.40 5.5M 15 Aug '25 206 15.00 C 1.10 0 -1.83 0.759 -1.96%
2 FRO 16.40 5.5M 21 Mar '25 59 18.00 C 0.70 447 4.27 0.657 14.65%
3 FRO 16.40 5.5M 15 Aug '25 206 16.00 C 0.65 0 1.52 0.538 1.59%
4 FRO 16.40 5.5M 21 Feb '25 31 15.00 C 1.75 1 2.13 0.529 2.39%
5 FRO 16.40 5.5M 21 Feb '25 31 18.00 C 0.35 124 2.13 0.502 12.15%
6 FRO 16.40 5.5M 21 Feb '25 31 16.00 C 1.10 69 4.27 0.491 4.58%
7 FRO 16.40 5.5M 21 Feb '25 31 17.00 C 0.65 1,400 3.96 0.489 7.94%
8 FRO 16.40 5.5M 16 May '25 115 18.00 C 1.00 28 6.10 0.459 16.88%
9 FRO 16.40 5.5M 16 May '25 115 17.00 C 1.25 39 7.62 0.457 12.21%
10 FRO 16.40 5.5M 16 Jan '26 360 15.00 C 3.00 123 9.76 0.451 11.94%
11 FRO 16.40 5.5M 16 May '25 115 16.00 C 1.55 4 7.01 0.416 7.74%
12 FRO 16.40 5.5M 15 Aug '25 206 18.00 C  0 1 0.00 0.404 9.76%
13 FRO 16.40 5.5M 15 Aug '25 206 17.00 C 1.20 0 7.32 0.384 11.84%
14 FRO 16.40 5.5M 16 Jan '26 360 17.00 C 2.05 40 12.50 0.376 18.47%
15 FRO 16.40 5.5M 16 May '25 115 15.00 C 0.90 0 -3.05 0.336 -3.23%
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.