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 24, 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 RIO 68.14 3.1M 17 May '24 23 65.00 C 3.80 12 0.97 0.289 1.03%
2 RIO 68.14 3.1M 19 Jul '24 86 65.00 C 5.50 1 3.46 0.288 3.77%
3 RIO 68.14 3.1M 21 Jun '24 58 65.00 C 4.80 12 2.44 0.285 2.62%
4 RIO 68.14 3.1M 16 Aug '24 114 65.00 C 5.90 100 4.05 0.279 4.43%
5 RIO 68.14 3.1M 19 Jul '24 86 67.50 C 3.90 46 4.78 0.272 5.07%
6 RIO 68.14 3.1M 16 Aug '24 114 67.50 C 4.50 11 5.66 0.271 6.07%
7 RIO 68.14 3.1M 21 Jun '24 58 67.50 C 3.20 27 3.76 0.266 3.94%
8 RIO 68.14 3.1M 17 May '24 23 67.50 C 2.10 125 2.14 0.266 2.21%
9 RIO 68.14 3.1M 19 Jul '24 86 70.00 C 2.65 49 3.89 0.263 6.89%
10 RIO 68.14 3.1M 17 Jan '25 268 65.00 C 7.90 6 6.99 0.258 7.90%
11 RIO 68.14 3.1M 21 Jun '24 58 70.00 C 1.95 38 2.86 0.257 5.76%
12 RIO 68.14 3.1M 16 Aug '24 114 72.50 C 2.20 36 3.23 0.256 9.95%
13 RIO 68.14 3.1M 17 May '24 23 70.00 C 0.95 420 1.39 0.256 4.18%
14 RIO 68.14 3.1M 16 Aug '24 114 70.00 C 3.20 64 4.70 0.256 7.79%
15 RIO 68.14 3.1M 17 May '24 23 72.50 C 0.35 130 0.51 0.255 6.95%
16 RIO 68.14 3.1M 19 Jul '24 86 72.50 C 1.75 12 2.57 0.254 9.20%
17 RIO 68.14 3.1M 21 Jun '24 58 72.50 C 1.10 77 1.61 0.249 8.14%
18 RIO 68.14 3.1M 16 Jan '26 632 65.00 C 10.30 38 10.51 0.245 12.38%
19 RIO 68.14 3.1M 16 Jan '26 632 67.50 C 8.60 2 11.68 0.245 13.37%
20 RIO 68.14 3.1M 16 Jan '26 632 72.50 C 5.00 0 7.34 0.245 14.82%
21 RIO 68.14 3.1M 16 Jan '26 632 70.00 C 8.00 0 11.74 0.245 16.40%
22 RIO 68.14 3.1M 18 Oct '24 177 67.50 C 5.10 25 6.55 0.239 7.07%
23 RIO 68.14 3.1M 18 Oct '24 177 65.00 C 6.50 30 4.93 0.237 5.45%
24 RIO 68.14 3.1M 17 Jan '25 268 70.00 C 5.30 2 7.78 0.232 11.39%
25 RIO 68.14 3.1M 17 Jan '25 268 72.50 C 4.30 2 6.31 0.232 13.57%
26 RIO 68.14 3.1M 17 Jan '25 268 67.50 C 6.50 0 8.60 0.231 9.51%
27 RIO 68.14 3.1M 18 Oct '24 177 70.00 C 3.80 8 5.58 0.230 8.80%
28 RIO 68.14 3.1M 18 Oct '24 177 72.50 C 2.85 4 4.18 0.228 11.04%
29 RIO 68.14 3.1M 20 Jun '25 422 72.50 C 5.30 0 7.78 0.185 15.37%
30 RIO 68.14 3.1M 20 Jun '25 422 70.00 C 5.00 1 7.34 0.182 10.86%
31 RIO 68.14 3.1M 20 Jun '25 422 67.50 C 7.60 0 10.21 0.173 11.50%
32 RIO 68.14 3.1M 20 Jun '25 422 65.00 C 7.00 5 5.66 0.171 6.31%
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.