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 19, 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 RMBS 54.68 1.6M 17 May '24 28 50.00 C 6.40 0 3.15 0.649 3.56%
2 RMBS 54.68 1.6M 17 May '24 28 52.50 C 4.80 1 4.79 0.626 5.25%
3 RMBS 54.68 1.6M 17 May '24 28 55.00 C 3.50 12 6.40 0.615 7.46%
4 RMBS 54.68 1.6M 17 May '24 28 57.50 C 2.50 37 4.57 0.612 10.20%
5 RMBS 54.68 1.6M 16 Aug '24 119 50.00 C 9.00 6 7.90 0.551 9.46%
6 RMBS 54.68 1.6M 16 Aug '24 119 52.50 C 7.60 1 9.91 0.535 11.51%
7 RMBS 54.68 1.6M 19 Apr '24 0 50.00 C 2.60 0 -3.80 0.529 -3.99%
8 RMBS 54.68 1.6M 19 Apr '24 0 52.50 C 1.50 0 -1.24 0.529 -1.28%
9 RMBS 54.68 1.6M 19 Apr '24 0 57.50 C  0 0 0.00 0.529 5.16%
10 RMBS 54.68 1.6M 19 Apr '24 0 55.00 C  0 3 0.00 0.529 0.59%
11 RMBS 54.68 1.6M 16 Aug '24 119 55.00 C 6.40 0 11.70 0.528 13.92%
12 RMBS 54.68 1.6M 15 Nov '24 210 50.00 C 11.10 0 11.74 0.528 14.73%
13 RMBS 54.68 1.6M 16 Aug '24 119 57.50 C 5.30 10 9.69 0.522 16.44%
14 RMBS 54.68 1.6M 15 Nov '24 210 52.50 C 9.70 0 13.75 0.520 16.72%
15 RMBS 54.68 1.6M 15 Nov '24 210 55.00 C 8.50 0 15.54 0.515 19.10%
16 RMBS 54.68 1.6M 17 Jan '25 273 52.50 C 10.90 0 15.95 0.505 19.92%
17 RMBS 54.68 1.6M 17 Jan '25 273 50.00 C 12.00 2 13.39 0.504 17.15%
18 RMBS 54.68 1.6M 17 Jan '25 273 55.00 C 9.70 0 17.74 0.497 22.28%
19 RMBS 54.68 1.6M 17 Jan '25 273 57.50 C 8.60 7 15.73 0.492 24.78%
20 RMBS 54.68 1.6M 15 Nov '24 210 57.50 C 6.60 0 12.07 0.489 19.59%
21 RMBS 54.68 1.6M 16 Jan '26 637 52.50 C 16.10 0 25.46 0.425 36.08%
22 RMBS 54.68 1.6M 16 Jan '26 637 55.00 C 15.00 0 27.43 0.423 38.61%
23 RMBS 54.68 1.6M 16 Jan '26 637 50.00 C 17.20 0 22.90 0.420 33.40%
24 RMBS 54.68 1.6M 16 Jan '26 637 57.50 C 13.90 0 25.42 0.417 41.00%
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.