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 7, 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 42.77 901K 17 May '24 71 40.00 C 5.70 2 6.85 0.582 7.90%
2 FROG 42.77 901K 17 May '24 71 42.50 C 4.30 5 9.42 0.578 10.48%
3 FROG 42.77 901K 17 May '24 71 45.00 C 3.20 46 7.48 0.577 13.72%
4 FROG 42.77 901K 17 May '24 71 47.50 C 2.35 11 5.49 0.558 17.52%
5 FROG 42.77 901K 15 Mar '24 8 47.50 C 0.10 31 0.23 0.557 11.32%
6 FROG 42.77 901K 21 Jun '24 106 40.00 C 6.40 5 8.49 0.552 9.98%
7 FROG 42.77 901K 21 Jun '24 106 42.50 C 5.00 12 11.06 0.551 12.52%
8 FROG 42.77 901K 20 Sep '24 197 40.00 C 8.20 4 12.70 0.541 15.71%
9 FROG 42.77 901K 21 Jun '24 106 45.00 C 3.90 5 9.12 0.538 15.77%
10 FROG 42.77 901K 20 Dec '24 288 40.00 C 9.70 2 16.20 0.535 20.96%
11 FROG 42.77 901K 20 Sep '24 197 45.00 C 5.80 0 13.56 0.534 21.72%
12 FROG 42.77 901K 21 Jun '24 106 47.50 C 3.10 38 7.25 0.534 19.74%
13 FROG 42.77 901K 20 Sep '24 197 42.50 C 6.90 0 15.50 0.534 18.48%
14 FROG 42.77 901K 20 Dec '24 288 45.00 C 7.40 1 17.30 0.532 27.23%
15 FROG 42.77 901K 20 Dec '24 288 42.50 C 8.50 1 19.24 0.526 24.02%
16 FROG 42.77 901K 20 Sep '24 197 47.50 C 4.90 6 11.46 0.523 25.43%
17 FROG 42.77 901K 20 Dec '24 288 47.50 C 6.50 0 15.20 0.523 30.96%
18 FROG 42.77 901K 15 Mar '24 8 40.00 C 3.00 82 0.54 0.515 0.58%
19 FROG 42.77 901K 15 Mar '24 8 45.00 C 0.40 101 0.94 0.500 6.21%
20 FROG 42.77 901K 19 Apr '24 43 40.00 C 4.30 0 3.58 0.491 3.98%
21 FROG 42.77 901K 15 Mar '24 8 42.50 C 1.30 28 2.41 0.480 2.48%
22 FROG 42.77 901K 19 Apr '24 43 45.00 C 1.80 29 4.21 0.479 9.84%
23 FROG 42.77 901K 19 Apr '24 43 47.50 C 1.10 2 2.57 0.473 13.99%
24 FROG 42.77 901K 19 Apr '24 43 42.50 C 2.05 11 4.16 0.407 4.37%
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.