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 July 24, 2020. 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 RSG 85.03 819K 21 Aug '20 28 80.00 C 4.00 2 -1.21 0.353 -1.27%
2 RSG 85.03 819K 21 Aug '20 28 85.00 C 2.15 0 2.49 0.307 2.56%
3 RSG 85.03 819K 15 Jan '21 175 80.00 C 7.30 0 2.67 0.287 2.92%
4 RSG 85.03 819K 18 Sep '20 56 95.00 C 0.35 0 0.41 0.285 12.19%
5 RSG 85.03 819K 18 Sep '20 56 85.00 C 3.00 0 3.49 0.281 3.62%
6 RSG 85.03 819K 18 Sep '20 56 90.00 C 1.10 0 1.29 0.264 7.23%
7 RSG 85.03 819K 18 Dec '20 147 80.00 C 6.90 0 2.20 0.259 2.39%
8 RSG 85.03 819K 16 Oct '20 84 90.00 C 1.50 0 1.76 0.256 7.75%
9 RSG 85.03 819K 15 Jan '21 175 90.00 C 2.90 0 3.41 0.255 9.58%
10 RSG 85.03 819K 18 Dec '20 147 95.00 C 1.20 0 1.41 0.253 13.32%
11 RSG 85.03 819K 15 Jan '21 175 85.00 C 5.70 0 6.67 0.251 7.15%
12 RSG 85.03 819K 21 Aug '20 28 90.00 C 0.55 1 0.65 0.250 6.53%
13 RSG 85.03 819K 16 Oct '20 84 85.00 C 3.80 10 4.43 0.248 4.64%
14 RSG 85.03 819K 15 Jan '21 175 95.00 C 0.10 0 0.12 0.240 11.86%
15 RSG 85.03 819K 18 Dec '20 147 90.00 C 2.65 2 3.12 0.239 9.25%
16 RSG 85.03 819K 21 Aug '20 28 95.00 C 0.05 0 0.06 0.232 11.79%
17 RSG 85.03 819K 16 Oct '20 84 95.00 C 0.10 0 0.12 0.223 11.86%
18 RSG 85.03 819K 18 Dec '20 147 85.00 C 4.70 0 5.49 0.222 5.81%
19 RSG 85.03 819K 16 Oct '20 84 80.00 C 5.70 0 0.79 0.222 0.84%
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.