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 11, 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 RKT 12.39 2.2M 24 May '24 43 12.00 C 0.80 0 3.31 0.715 3.54%
2 RKT 12.39 2.2M 3 May '24 22 11.50 C 1.25 0 2.91 0.662 3.23%
3 RKT 12.39 2.2M 3 May '24 22 12.50 C 0.70 7 5.65 0.659 6.93%
4 RKT 12.39 2.2M 3 May '24 22 13.00 C 0.50 12 4.04 0.659 9.34%
5 RKT 12.39 2.2M 3 May '24 22 12.00 C 0.95 1 4.52 0.644 4.90%
6 RKT 12.39 2.2M 17 May '24 36 13.00 C 0.65 37 5.25 0.625 10.73%
7 RKT 12.39 2.2M 17 May '24 36 12.00 C 1.10 8 5.73 0.615 6.29%
8 RKT 12.39 2.2M 10 May '24 29 13.00 C 0.25 2 2.02 0.610 7.08%
9 RKT 12.39 2.2M 24 May '24 43 13.00 C 0.75 5 6.05 0.607 11.68%
10 RKT 12.39 2.2M 10 May '24 29 12.00 C 0.75 1 2.91 0.582 3.09%
11 RKT 12.39 2.2M 19 Apr '24 8 11.50 C 0.95 1 0.48 0.582 0.52%
12 RKT 12.39 2.2M 21 Jun '24 71 13.00 C 0.95 42 7.67 0.571 13.64%
13 RKT 12.39 2.2M 26 Apr '24 15 11.50 C 1.05 6 1.29 0.562 1.41%
14 RKT 12.39 2.2M 19 Apr '24 8 12.50 C 0.30 127 2.42 0.561 3.39%
15 RKT 12.39 2.2M 26 Apr '24 15 12.50 C 0.45 34 3.63 0.549 4.69%
16 RKT 12.39 2.2M 19 Apr '24 8 13.00 C 0.15 536 1.21 0.547 6.21%
17 RKT 12.39 2.2M 26 Apr '24 15 12.00 C 0.70 21 2.50 0.539 2.65%
18 RKT 12.39 2.2M 26 Apr '24 15 13.00 C 0.25 15 2.02 0.538 7.08%
19 RKT 12.39 2.2M 20 Sep '24 162 13.00 C 1.45 1 11.70 0.532 18.83%
20 RKT 12.39 2.2M 20 Sep '24 162 12.00 C 1.90 0 12.19 0.532 14.39%
21 RKT 12.39 2.2M 19 Apr '24 8 12.00 C 0.55 16 1.29 0.518 1.35%
22 RKT 12.39 2.2M 20 Dec '24 253 13.00 C 1.95 0 15.74 0.518 24.52%
23 RKT 12.39 2.2M 20 Dec '24 253 12.00 C 2.35 30 15.82 0.513 19.52%
24 RKT 12.39 2.2M 17 Jan '25 281 12.00 C 2.45 134 16.63 0.503 20.72%
25 RKT 12.39 2.2M 10 May '24 29 12.50 C 0.45 4 3.63 0.502 4.69%
26 RKT 12.39 2.2M 12 Apr '24 1 13.00 C  0 61 0.00 0.495 4.92%
27 RKT 12.39 2.2M 12 Apr '24 1 12.50 C 0.10 108 0.81 0.495 1.71%
28 RKT 12.39 2.2M 12 Apr '24 1 12.00 C 0.05 21 -2.74 0.495 -2.76%
29 RKT 12.39 2.2M 12 Apr '24 1 11.50 C 0.65 9 -1.94 0.495 -2.04%
30 RKT 12.39 2.2M 21 Jun '24 71 12.00 C 0.65 2 2.10 0.398 2.21%
31 RKT 12.39 2.2M 16 Jan '26 645 12.00 C 3.40 43 24.29 0.382 33.48%
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.