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 18, 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 RIG 5.55 26.1M 3 May '24 15 5.00 C 0.62 20 1.26 0.758 1.42%
2 RIG 5.55 26.1M 16 Aug '24 120 5.00 C 0.99 0 7.93 0.694 9.65%
3 RIG 5.55 26.1M 3 May '24 15 6.50 C 0.03 303 0.54 0.673 17.75%
4 RIG 5.55 26.1M 10 May '24 22 5.00 C 0.66 1 1.98 0.650 2.25%
5 RIG 5.55 26.1M 3 May '24 15 5.50 C 0.30 85 4.50 0.647 4.76%
6 RIG 5.55 26.1M 15 Nov '24 211 5.00 C 1.22 0 12.07 0.640 15.47%
7 RIG 5.55 26.1M 3 May '24 15 6.00 C 0.12 839 2.16 0.637 10.50%
8 RIG 5.55 26.1M 17 May '24 29 5.00 C 0.70 211 2.70 0.637 3.09%
9 RIG 5.55 26.1M 26 Apr '24 8 6.50 C  0 25 0.00 0.626 17.12%
10 RIG 5.55 26.1M 19 Jul '24 92 5.00 C 0.89 2,500 6.13 0.617 7.30%
11 RIG 5.55 26.1M 10 May '24 22 5.50 C 0.34 17 5.23 0.608 5.57%
12 RIG 5.55 26.1M 10 May '24 22 6.00 C 0.15 181 2.70 0.599 11.11%
13 RIG 5.55 26.1M 21 Jun '24 64 5.00 C 0.81 90 4.68 0.598 5.49%
14 RIG 5.55 26.1M 31 May '24 43 5.00 C 0.73 25 3.24 0.593 3.73%
15 RIG 5.55 26.1M 17 May '24 29 6.00 C 0.19 2,204 3.42 0.591 11.94%
16 RIG 5.55 26.1M 10 May '24 22 6.50 C 0.05 2 0.90 0.587 18.18%
17 RIG 5.55 26.1M 24 May '24 36 5.50 C 0.40 2 6.31 0.583 6.80%
18 RIG 5.55 26.1M 24 May '24 36 6.50 C 0.10 0 1.80 0.576 19.27%
19 RIG 5.55 26.1M 24 May '24 36 6.00 C 0.21 0 3.78 0.576 12.36%
20 RIG 5.55 26.1M 19 Dec '25 610 5.00 C 1.84 0 23.24 0.572 34.77%
21 RIG 5.55 26.1M 24 May '24 36 5.00 C 0.63 0 1.44 0.570 1.63%
22 RIG 5.55 26.1M 16 Aug '24 120 6.00 C 0.52 65 9.37 0.556 19.28%
23 RIG 5.55 26.1M 31 May '24 43 6.00 C 0.23 6 4.14 0.554 12.78%
24 RIG 5.55 26.1M 31 May '24 43 6.50 C 0.12 28 2.16 0.553 19.71%
25 RIG 5.55 26.1M 15 Nov '24 211 6.00 C 0.77 98 13.87 0.553 25.52%
26 RIG 5.55 26.1M 21 Jun '24 64 6.00 C 0.33 134 5.95 0.553 14.94%
27 RIG 5.55 26.1M 17 Jan '25 274 5.50 C 1.12 128 19.28 0.550 24.15%
28 RIG 5.55 26.1M 19 Jul '24 92 5.50 C 0.63 36 10.45 0.549 11.79%
29 RIG 5.55 26.1M 31 May '24 43 5.50 C 0.42 6 6.67 0.546 7.21%
30 RIG 5.55 26.1M 17 Jan '25 274 5.00 C 1.32 10 13.87 0.540 18.20%
31 RIG 5.55 26.1M 26 Apr '24 8 6.00 C 0.03 374 0.54 0.539 8.70%
32 RIG 5.55 26.1M 26 Apr '24 8 5.50 C 0.19 238 2.52 0.533 2.61%
33 RIG 5.55 26.1M 16 Jan '26 638 5.00 C 1.99 40 25.95 0.501 40.45%
34 RIG 5.55 26.1M 26 Apr '24 8 5.00 C 0.55 179 -0.00 0.461 0.00%
35 RIG 5.55 26.1M 19 Apr '24 1 5.00 C 0.35 237 -3.60 0.444 -3.85%
36 RIG 5.55 26.1M 19 Apr '24 1 5.50 C 0.10 223 0.90 0.444 0.92%
37 RIG 5.55 26.1M 19 Apr '24 1 6.00 C  0 257 0.00 0.444 8.11%
38 RIG 5.55 26.1M 19 Apr '24 1 6.50 C  0 2 0.00 0.444 17.12%
39 RIG 5.55 26.1M 18 Dec '26 974 5.00 C 2.37 58 32.79 0.366 57.23%
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.