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 November 21, 2019. You must subscribe 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 1.42 409K 20 Dec '19 29 1.00 C 0.28 0 -9.86 1.141 -12.28%
2 RIOT 1.42 409K 6 Dec '19 15 2.00 C  0 10 0.00 1.098 40.85%
3 RIOT 1.42 409K 13 Dec '19 22 2.00 C  0 0 0.00 1.072 40.85%
4 RIOT 1.42 409K 15 Jan '21 421 1.00 C 0.62 8 14.08 1.021 25.00%
5 RIOT 1.42 409K 19 Jun '20 211 2.00 C 0.01 0 0.70 0.962 41.84%
6 RIOT 1.42 409K 15 Jan '21 421 2.00 C 0.40 1 28.17 0.952 96.08%
7 RIOT 1.42 409K 17 Jan '20 57 2.00 C 0.05 20 3.52 0.941 45.99%
8 RIOT 1.42 409K 20 Dec '19 29 2.00 C 0.01 2 0.70 0.933 41.84%
9 RIOT 1.42 409K 17 Jan '20 57 1.00 C 0.40 0 -1.41 0.933 -1.96%
10 RIOT 1.42 409K 20 Mar '20 120 2.00 C 0.11 10 7.75 0.932 52.67%
11 RIOT 1.42 409K 6 Dec '19 15 1.50 C  0 72 0.00 0.892 5.63%
12 RIOT 1.42 409K 27 Dec '19 36 2.00 C  0 2 0.00 0.838 40.85%
13 RIOT 1.42 409K 19 Jun '20 211 1.00 C 0.43 0 0.70 0.810 1.01%
14 RIOT 1.42 409K 21 Jan '22 792 2.00 C 0.45 2 31.69 0.755 106.19%
15 RIOT 1.42 409K 13 Dec '19 22 1.50 C 0.01 13 0.70 0.737 6.38%
16 RIOT 1.42 409K 20 Dec '19 29 1.50 C 0.03 1 2.11 0.705 7.91%
17 RIOT 1.42 409K 21 Jan '22 792 1.00 C 0.28 1 -9.86 0.622 -12.28%
18 RIOT 1.42 409K 20 Mar '20 120 1.00 C 0.42 35 0.00 0.503 0.00%
19 RIOT 1.42 409K 27 Dec '19 36 1.50 C  0 0 0.00 0.489 5.63%
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.