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 July 26, 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 1.97 519K 2 Aug '19 7 1.00 C 0.66 1 -15.74 2.875 -23.66%
2 RIOT 1.97 519K 30 Aug '19 35 1.00 C  0 0 -49.24 2.598 -49.24%
3 RIOT 1.97 519K 2 Aug '19 7 1.50 C 0.03 0 -22.34 1.807 -22.68%
4 RIOT 1.97 519K 20 Sep '19 56 1.00 C  0 0 -49.24 1.660 -49.24%
5 RIOT 1.97 519K 16 Aug '19 21 1.00 C 0.49 0 -24.37 1.592 -32.43%
6 RIOT 1.97 519K 23 Aug '19 28 1.00 C  0 1 -49.24 1.576 -49.24%
7 RIOT 1.97 519K 9 Aug '19 14 2.50 C  0 20 0.00 1.363 26.90%
8 RIOT 1.97 519K 30 Aug '19 35 1.50 C 0.17 0 -15.23 1.313 -16.67%
9 RIOT 1.97 519K 30 Aug '19 35 2.00 C  0 1 0.00 1.291 1.52%
10 RIOT 1.97 519K 9 Aug '19 14 1.50 C 0.01 0 -23.35 1.277 -23.47%
11 RIOT 1.97 519K 16 Aug '19 21 1.50 C  0 0 -23.86 1.244 -23.86%
12 RIOT 1.97 519K 20 Dec '19 147 1.00 C 0.95 0 -1.02 1.194 -1.96%
13 RIOT 1.97 519K 23 Aug '19 28 2.50 C 0.08 0 4.06 1.191 32.28%
14 RIOT 1.97 519K 30 Aug '19 35 2.50 C 0.08 1 4.06 1.182 32.28%
15 RIOT 1.97 519K 16 Aug '19 21 2.50 C 0.03 10 1.52 1.182 28.87%
16 RIOT 1.97 519K 2 Aug '19 7 2.50 C  0 22 0.00 1.139 26.90%
17 RIOT 1.97 519K 20 Dec '19 147 2.00 C 0.51 3 25.89 1.101 36.99%
18 RIOT 1.97 519K 20 Sep '19 56 2.00 C 0.24 151 12.18 1.086 15.61%
19 RIOT 1.97 519K 17 Jan '20 175 2.00 C 0.45 0 22.84 1.085 31.58%
20 RIOT 1.97 519K 23 Aug '19 28 2.00 C 0.20 12 10.15 1.050 12.99%
21 RIOT 1.97 519K 20 Mar '20 238 2.00 C 0.56 0 28.43 0.958 41.84%
22 RIOT 1.97 519K 17 Jan '20 175 1.00 C 0.76 0 -10.66 0.930 -17.36%
23 RIOT 1.97 519K 15 Jan '21 539 2.00 C 0.73 2 37.06 0.925 61.29%
24 RIOT 1.97 519K 16 Aug '19 21 2.00 C 0.10 34 5.08 0.868 6.95%
25 RIOT 1.97 519K 2 Aug '19 7 2.00 C 0.05 260 2.54 0.860 4.17%
26 RIOT 1.97 519K 9 Aug '19 14 2.00 C 0.09 42 4.57 0.803 6.38%
27 RIOT 1.97 519K 20 Mar '20 238 1.00 C 0.89 0 -4.06 0.739 -7.41%
28 RIOT 1.97 519K 23 Aug '19 28 1.50 C 0.39 0 -4.06 0.667 -5.06%
29 RIOT 1.97 519K 15 Jan '21 539 1.00 C 0.90 1 -3.55 0.651 -6.54%
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.