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 25, 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 RPRX 28.11 2.3M 20 Sep '24 148 25.00 C 3.50 0 1.39 0.667 1.58%
2 RPRX 28.11 2.3M 17 May '24 22 25.00 C 2.00 0 -3.95 0.581 -4.25%
3 RPRX 28.11 2.3M 17 May '24 22 27.50 C 0.95 0 1.21 0.578 1.25%
4 RPRX 28.11 2.3M 21 Jun '24 57 25.00 C 2.95 0 -0.57 0.550 -0.64%
5 RPRX 28.11 2.3M 19 Jul '24 85 25.00 C 3.40 0 1.03 0.534 1.17%
6 RPRX 28.11 2.3M 20 Dec '24 239 25.00 C 4.10 0 3.52 0.462 4.12%
7 RPRX 28.11 2.3M 18 Oct '24 176 25.00 C 3.60 0 1.74 0.418 2.00%
8 RPRX 28.11 2.3M 19 Jul '24 85 32.50 C 0.15 0 0.53 0.405 16.24%
9 RPRX 28.11 2.3M 17 Jan '25 267 32.50 C 0.60 0 2.13 0.384 18.14%
10 RPRX 28.11 2.3M 17 May '24 22 32.50 C  0 0 0.00 0.351 15.62%
11 RPRX 28.11 2.3M 18 Oct '24 176 32.50 C 0.20 0 0.71 0.345 16.45%
12 RPRX 28.11 2.3M 20 Sep '24 148 27.50 C 1.95 0 4.77 0.339 5.12%
13 RPRX 28.11 2.3M 21 Jun '24 57 32.50 C 0.10 0 0.36 0.291 16.03%
14 RPRX 28.11 2.3M 20 Dec '24 239 27.50 C 2.85 1 7.97 0.289 8.87%
15 RPRX 28.11 2.3M 17 May '24 22 30.00 C 0.15 0 0.53 0.288 7.30%
16 RPRX 28.11 2.3M 20 Dec '24 239 30.00 C 1.75 0 6.23 0.288 13.81%
17 RPRX 28.11 2.3M 18 Oct '24 176 30.00 C 1.50 0 5.34 0.286 12.74%
18 RPRX 28.11 2.3M 20 Dec '24 239 32.50 C 1.20 3 4.27 0.286 20.77%
19 RPRX 28.11 2.3M 17 Jan '25 267 30.00 C 1.50 0 5.34 0.276 12.74%
20 RPRX 28.11 2.3M 20 Sep '24 148 30.00 C 1.00 0 3.56 0.274 10.66%
21 RPRX 28.11 2.3M 17 Jan '25 267 27.50 C 2.55 0 6.90 0.273 7.59%
22 RPRX 28.11 2.3M 20 Sep '24 148 32.50 C 0.10 0 0.36 0.265 16.03%
23 RPRX 28.11 2.3M 21 Jun '24 57 30.00 C 0.45 6 1.60 0.264 8.46%
24 RPRX 28.11 2.3M 18 Oct '24 176 27.50 C 1.15 0 1.92 0.260 2.00%
25 RPRX 28.11 2.3M 19 Jul '24 85 30.00 C 0.50 0 1.78 0.251 8.66%
26 RPRX 28.11 2.3M 21 Jun '24 57 27.50 C 0.15 0 -1.64 0.161 -1.65%
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.