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 16, 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 RS 322.88 161K 17 May '24 31 320.00 C 13.00 0 3.13 0.314 3.27%
2 RS 322.88 161K 19 Apr '24 3 340.00 C  0 0 0.00 0.312 5.30%
3 RS 322.88 161K 17 May '24 31 330.00 C 8.10 2 2.51 0.299 4.84%
4 RS 322.88 161K 17 May '24 31 340.00 C 4.70 0 1.46 0.296 6.86%
5 RS 322.88 161K 21 Jun '24 66 310.00 C 20.90 0 2.48 0.280 2.66%
6 RS 322.88 161K 20 Sep '24 157 310.00 C 30.70 0 5.52 0.277 6.10%
7 RS 322.88 161K 20 Dec '24 248 320.00 C 31.60 0 8.89 0.271 9.86%
8 RS 322.88 161K 21 Jun '24 66 320.00 C 16.10 0 4.09 0.269 4.31%
9 RS 322.88 161K 21 Jun '24 66 330.00 C 11.20 0 3.47 0.263 5.88%
10 RS 322.88 161K 20 Dec '24 248 310.00 C 37.50 0 7.63 0.257 8.63%
11 RS 322.88 161K 21 Jun '24 66 340.00 C 7.40 0 2.29 0.257 7.77%
12 RS 322.88 161K 20 Sep '24 157 340.00 C 14.00 0 4.34 0.253 10.08%
13 RS 322.88 161K 20 Sep '24 157 330.00 C 17.80 0 5.51 0.251 8.17%
14 RS 322.88 161K 20 Dec '24 248 330.00 C 26.40 0 8.18 0.248 11.31%
15 RS 322.88 161K 20 Sep '24 157 320.00 C 23.30 0 6.32 0.246 6.82%
16 RS 322.88 161K 20 Dec '24 248 340.00 C 21.80 0 6.75 0.245 12.93%
17 RS 322.88 161K 19 Apr '24 3 330.00 C 0.55 10 0.17 0.242 2.38%
18 RS 322.88 161K 21 Mar '25 339 340.00 C 27.70 0 8.58 0.241 15.18%
19 RS 322.88 161K 19 Apr '24 3 310.00 C 11.60 0 -0.40 0.233 -0.41%
20 RS 322.88 161K 19 Apr '24 3 320.00 C 3.10 0 0.07 0.210 0.07%
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.