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 RVLV 18.75 833K 19 Apr '24 3 15.00 C 3.60 0 -0.80 3.813 -0.99%
2 RVLV 18.75 833K 21 Jun '24 66 15.00 C 2.70 0 -5.60 1.410 -6.54%
3 RVLV 18.75 833K 19 Apr '24 3 22.50 C  0 0 0.00 1.284 20.00%
4 RVLV 18.75 833K 17 May '24 31 15.00 C 2.55 0 -6.40 0.961 -7.41%
5 RVLV 18.75 833K 17 May '24 31 17.50 C 2.25 4 5.33 0.758 6.06%
6 RVLV 18.75 833K 17 May '24 31 20.00 C 1.00 0 5.33 0.733 12.68%
7 RVLV 18.75 833K 17 May '24 31 22.50 C 0.40 0 2.13 0.715 22.62%
8 RVLV 18.75 833K 17 Jan '25 276 15.00 C 6.10 0 12.53 0.668 18.58%
9 RVLV 18.75 833K 21 Jun '24 66 17.50 C 2.65 0 7.47 0.655 8.70%
10 RVLV 18.75 833K 20 Sep '24 157 17.50 C 3.70 0 13.07 0.648 16.28%
11 RVLV 18.75 833K 19 Apr '24 3 17.50 C 1.20 0 -0.27 0.639 -0.28%
12 RVLV 18.75 833K 21 Jun '24 66 20.00 C 1.45 0 7.73 0.634 15.61%
13 RVLV 18.75 833K 21 Jun '24 66 22.50 C 0.75 0 4.00 0.624 25.00%
14 RVLV 18.75 833K 17 Jan '25 276 20.00 C 3.60 0 19.20 0.622 32.01%
15 RVLV 18.75 833K 20 Sep '24 157 20.00 C 0.70 0 3.73 0.619 10.80%
16 RVLV 18.75 833K 17 Jan '25 276 17.50 C 4.50 1 17.33 0.612 22.81%
17 RVLV 18.75 833K 17 Jan '25 276 22.50 C 2.65 0 14.13 0.611 39.75%
18 RVLV 18.75 833K 16 Jan '26 640 15.00 C 8.00 0 22.67 0.585 39.53%
19 RVLV 18.75 833K 16 Jan '26 640 17.50 C 6.90 0 30.13 0.569 47.68%
20 RVLV 18.75 833K 19 Apr '24 3 20.00 C  0 0 0.00 0.568 6.67%
21 RVLV 18.75 833K 16 Jan '26 640 22.50 C 5.00 0 26.67 0.565 63.64%
22 RVLV 18.75 833K 16 Jan '26 640 20.00 C 5.90 0 31.47 0.554 55.64%
23 RVLV 18.75 833K 20 Sep '24 157 22.50 C 0.75 0 4.00 0.513 25.00%
24 RVLV 18.75 833K 20 Sep '24 157 15.00 C 3.10 0 -3.47 0.367 -4.15%
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.