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 August 2, 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 RRC 5.00 8.4M 16 Aug '19 14 4.00 C 0.95 0 -1.00 1.801 -1.23%
2 RRC 5.00 8.4M 9 Aug '19 7 4.00 C 0.95 0 -1.00 1.723 -1.23%
3 RRC 5.00 8.4M 9 Aug '19 7 6.00 C  0 5 0.00 1.120 20.00%
4 RRC 5.00 8.4M 9 Aug '19 7 4.50 C 0.50 6 0.00 1.078 0.00%
5 RRC 5.00 8.4M 9 Aug '19 7 5.50 C 0.05 26 1.00 0.975 11.11%
6 RRC 5.00 8.4M 9 Aug '19 7 5.00 C 0.20 229 4.00 0.942 4.17%
7 RRC 5.00 8.4M 16 Aug '19 14 4.50 C 0.60 0 2.00 0.928 2.27%
8 RRC 5.00 8.4M 16 Aug '19 14 6.00 C  0 1 0.00 0.879 20.00%
9 RRC 5.00 8.4M 30 Aug '19 28 5.00 C 0.40 30 8.00 0.870 8.70%
10 RRC 5.00 8.4M 13 Sep '19 42 4.50 C 0.75 0 5.00 0.840 5.88%
11 RRC 5.00 8.4M 16 Aug '19 14 5.50 C 0.10 45 2.00 0.839 12.24%
12 RRC 5.00 8.4M 23 Aug '19 21 5.00 C 0.35 0 7.00 0.837 7.53%
13 RRC 5.00 8.4M 6 Sep '19 35 4.50 C 0.70 0 4.00 0.828 4.65%
14 RRC 5.00 8.4M 30 Aug '19 28 6.00 C 0.10 0 2.00 0.824 22.45%
15 RRC 5.00 8.4M 20 Sep '19 49 4.00 C 1.10 10 2.00 0.823 2.56%
16 RRC 5.00 8.4M 20 Sep '19 49 6.00 C 0.25 129 5.00 0.822 26.32%
17 RRC 5.00 8.4M 30 Aug '19 28 4.50 C 0.65 0 3.00 0.820 3.45%
18 RRC 5.00 8.4M 23 Aug '19 21 6.00 C 0.05 0 1.00 0.812 21.21%
19 RRC 5.00 8.4M 23 Aug '19 21 5.50 C 0.15 0 3.00 0.801 13.40%
20 RRC 5.00 8.4M 6 Sep '19 35 5.50 C 0.25 0 5.00 0.791 15.79%
21 RRC 5.00 8.4M 23 Aug '19 21 4.00 C 0.95 0 -1.00 0.791 -1.23%
22 RRC 5.00 8.4M 30 Aug '19 28 4.00 C 1.00 0 0.00 0.777 0.00%
23 RRC 5.00 8.4M 6 Sep '19 35 6.00 C 0.10 5 2.00 0.777 22.45%
24 RRC 5.00 8.4M 17 Jan '20 168 4.00 C 1.45 0 9.00 0.775 12.68%
25 RRC 5.00 8.4M 17 Jan '20 168 5.00 C 1.00 17 20.00 0.770 25.00%
26 RRC 5.00 8.4M 13 Sep '19 42 5.00 C 0.45 5 9.00 0.770 9.89%
27 RRC 5.00 8.4M 16 Aug '19 14 5.00 C 0.25 32 5.00 0.768 5.26%
28 RRC 5.00 8.4M 20 Mar '20 231 6.00 C 0.75 0 15.00 0.767 41.18%
29 RRC 5.00 8.4M 17 Jan '20 168 6.00 C 0.65 14 13.00 0.764 37.93%
30 RRC 5.00 8.4M 20 Dec '19 140 5.00 C 0.90 113 18.00 0.762 21.95%
31 RRC 5.00 8.4M 20 Dec '19 140 6.00 C 0.55 33 11.00 0.757 34.83%
32 RRC 5.00 8.4M 20 Dec '19 140 4.00 C 1.40 27 8.00 0.754 11.11%
33 RRC 5.00 8.4M 20 Sep '19 49 5.00 C 0.50 44 10.00 0.754 11.11%
34 RRC 5.00 8.4M 20 Mar '20 231 4.00 C 1.60 10 12.00 0.753 17.65%
35 RRC 5.00 8.4M 30 Aug '19 28 5.50 C 0.20 2 4.00 0.751 14.58%
36 RRC 5.00 8.4M 20 Mar '20 231 5.00 C 1.10 0 22.00 0.723 28.21%
37 RRC 5.00 8.4M 15 Jan '21 532 5.00 C 1.55 0 31.00 0.655 44.93%
38 RRC 5.00 8.4M 2 Aug '19 0 6.00 C  0 0 0.00 0.543 20.00%
39 RRC 5.00 8.4M 2 Aug '19 0 5.50 C  0 0 0.00 0.543 10.00%
40 RRC 5.00 8.4M 2 Aug '19 0 5.00 C  0 302 0.00 0.543 0.00%
41 RRC 5.00 8.4M 2 Aug '19 0 4.50 C 0.40 0 -2.00 0.543 -2.17%
42 RRC 5.00 8.4M 2 Aug '19 0 4.00 C 0.60 2 -8.00 0.543 -9.09%
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.