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 4, 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 RIOT 10.20 21.7M 10 May '24 36 9.50 C 1.25 0 5.39 1.326 6.15%
2 RIOT 10.20 21.7M 17 May '24 43 10.00 C 1.59 65 13.63 1.179 16.14%
3 RIOT 10.20 21.7M 17 May '24 43 11.00 C 1.25 781 12.25 1.128 22.91%
4 RIOT 10.20 21.7M 21 Jun '24 78 11.00 C 1.77 400 17.35 1.127 30.49%
5 RIOT 10.20 21.7M 10 May '24 36 11.00 C 0.89 143 8.73 1.116 18.15%
6 RIOT 10.20 21.7M 10 May '24 36 10.50 C 1.03 11 10.10 1.111 14.50%
7 RIOT 10.20 21.7M 20 Sep '24 169 11.00 C 2.72 50 26.67 1.108 47.06%
8 RIOT 10.20 21.7M 20 Sep '24 169 10.00 C 3.05 65 27.94 1.108 39.86%
9 RIOT 10.20 21.7M 17 Jan '25 288 10.00 C 3.90 422 36.27 1.102 58.73%
10 RIOT 10.20 21.7M 3 May '24 29 11.00 C 0.93 47 9.12 1.100 18.66%
11 RIOT 10.20 21.7M 21 Jun '24 78 10.00 C 2.12 528 18.82 1.095 23.76%
12 RIOT 10.20 21.7M 26 Apr '24 22 10.50 C 0.84 107 8.24 1.081 12.18%
13 RIOT 10.20 21.7M 26 Apr '24 22 11.00 C 0.74 270 7.25 1.077 16.28%
14 RIOT 10.20 21.7M 3 May '24 29 10.00 C 1.20 84 9.80 1.075 11.11%
15 RIOT 10.20 21.7M 3 May '24 29 10.50 C 0.91 251 8.92 1.072 13.02%
16 RIOT 10.20 21.7M 10 May '24 36 10.00 C 1.39 21 11.67 1.060 13.51%
17 RIOT 10.20 21.7M 19 Apr '24 15 11.00 C 0.52 433 5.10 1.044 13.64%
18 RIOT 10.20 21.7M 19 Apr '24 15 10.50 C 0.72 1,873 7.06 1.043 10.76%
19 RIOT 10.20 21.7M 16 Jan '26 652 10.00 C 5.65 61 53.43 1.040 119.78%
20 RIOT 10.20 21.7M 26 Apr '24 22 10.00 C 1.09 32 8.73 1.030 9.77%
21 RIOT 10.20 21.7M 12 Apr '24 8 11.00 C 0.31 2,355 3.04 1.027 11.22%
22 RIOT 10.20 21.7M 12 Apr '24 8 9.50 C 0.96 104 2.55 1.025 2.81%
23 RIOT 10.20 21.7M 26 Apr '24 22 9.50 C 1.28 0 5.69 1.018 6.50%
24 RIOT 10.20 21.7M 3 May '24 29 9.50 C 1.45 38 7.35 1.009 8.57%
25 RIOT 10.20 21.7M 12 Apr '24 8 10.00 C 0.68 579 4.71 1.006 5.04%
26 RIOT 10.20 21.7M 19 Apr '24 15 9.50 C 1.15 4 4.41 1.001 4.97%
27 RIOT 10.20 21.7M 19 Apr '24 15 10.00 C 0.90 127 6.86 1.000 7.53%
28 RIOT 10.20 21.7M 12 Apr '24 8 10.50 C 0.46 527 4.51 0.996 7.80%
29 RIOT 10.20 21.7M 5 Apr '24 1 10.00 C 0.33 721 1.27 0.918 1.32%
30 RIOT 10.20 21.7M 5 Apr '24 1 10.50 C 0.11 6,179 1.08 0.918 4.06%
31 RIOT 10.20 21.7M 5 Apr '24 1 11.00 C 0.03 8,823 0.29 0.918 8.16%
32 RIOT 10.20 21.7M 5 Apr '24 1 9.50 C 0.66 117 -0.39 0.918 -0.42%
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.