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 22, 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 RPD 44.72 548K 17 May '24 25 40.00 C 5.30 0 1.30 0.856 1.47%
2 RPD 44.72 548K 19 Jul '24 88 35.00 C 10.90 0 2.64 0.745 3.49%
3 RPD 44.72 548K 17 May '24 25 45.00 C 3.10 368 6.93 0.713 8.12%
4 RPD 44.72 548K 17 May '24 25 50.00 C 1.30 8 2.91 0.700 15.15%
5 RPD 44.72 548K 17 Jan '25 270 35.00 C 12.60 0 6.44 0.631 8.97%
6 RPD 44.72 548K 19 Jul '24 88 40.00 C 7.20 0 5.55 0.581 6.61%
7 RPD 44.72 548K 17 Jan '25 270 40.00 C 10.30 0 12.48 0.570 16.21%
8 RPD 44.72 548K 18 Oct '24 179 45.00 C 6.30 0 14.09 0.566 17.13%
9 RPD 44.72 548K 21 Jun '24 60 50.00 C 2.05 4 4.58 0.558 17.18%
10 RPD 44.72 548K 18 Oct '24 179 50.00 C 4.10 1 9.17 0.546 23.09%
11 RPD 44.72 548K 19 Jul '24 88 45.00 C 4.40 0 9.84 0.528 11.61%
12 RPD 44.72 548K 16 Aug '24 116 50.00 C 3.20 3 7.16 0.520 20.42%
13 RPD 44.72 548K 19 Jul '24 88 50.00 C 2.50 29 5.59 0.506 18.43%
14 RPD 44.72 548K 17 Jan '25 270 45.00 C 7.70 0 17.22 0.494 21.56%
15 RPD 44.72 548K 17 Jan '25 270 50.00 C 5.50 0 12.30 0.470 27.49%
16 RPD 44.72 548K 19 Dec '25 606 40.00 C 14.00 0 20.75 0.465 30.21%
17 RPD 44.72 548K 19 Dec '25 606 50.00 C 9.10 0 20.35 0.426 40.37%
18 RPD 44.72 548K 16 Jan '26 634 50.00 C 8.90 0 19.90 0.371 39.59%
19 RPD 44.72 548K 16 Jan '26 634 40.00 C 13.90 0 20.53 0.368 29.79%
20 RPD 44.72 548K 16 Jan '26 634 45.00 C 9.70 0 21.69 0.343 28.50%
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.