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 26, 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 RILY 36.82 4.5M 3 May '24 7 5.00 P  0 0 0.00 5.911 86.42%
2 RILY 36.82 4.5M 3 May '24 7 7.50 P  0 0 0.00 4.709 79.63%
3 RILY 36.82 4.5M 17 May '24 21 2.50 P  0 0 0.00 4.657 93.21%
4 RILY 36.82 4.5M 10 May '24 14 5.00 P  0 0 0.00 4.180 86.42%
5 RILY 36.82 4.5M 3 May '24 7 10.00 P  0 0 0.00 3.877 72.84%
6 RILY 36.82 4.5M 3 May '24 7 12.00 P  0 0 0.00 3.432 67.41%
7 RILY 36.82 4.5M 17 May '24 21 5.00 P  0 160 0.00 3.413 86.42%
8 RILY 36.82 4.5M 3 May '24 7 13.00 P  0 0 0.00 3.128 64.69%
9 RILY 36.82 4.5M 3 May '24 7 14.50 P  0 44 0.00 3.085 60.62%
10 RILY 36.82 4.5M 3 May '24 7 14.00 P  0 50 0.00 2.984 61.98%
11 RILY 36.82 4.5M 3 May '24 7 15.50 P  0 97 0.00 2.793 57.90%
12 RILY 36.82 4.5M 10 May '24 14 10.00 P  0 0 0.00 2.741 72.84%
13 RILY 36.82 4.5M 3 May '24 7 15.00 P  0 264 0.00 2.721 59.26%
14 RILY 36.82 4.5M 17 May '24 21 7.50 P  0 15 0.00 2.719 79.63%
15 RILY 36.82 4.5M 3 May '24 7 16.50 P  0 13 0.00 2.688 55.19%
16 RILY 36.82 4.5M 17 May '24 21 10.00 P 0.05 299 0.14 2.665 73.08%
17 RILY 36.82 4.5M 10 May '24 14 14.00 P 0.05 1 0.14 2.601 62.20%
18 RILY 36.82 4.5M 3 May '24 7 20.00 P 0.05 20 0.14 2.575 45.88%
19 RILY 36.82 4.5M 3 May '24 7 18.00 P 0.05 129 0.14 2.572 51.32%
20 RILY 36.82 4.5M 10 May '24 14 13.00 P 0.05 5 0.14 2.566 64.92%
21 RILY 36.82 4.5M 3 May '24 7 16.00 P  0 53 0.00 2.540 56.55%
22 RILY 36.82 4.5M 3 May '24 7 22.00 P 0.05 85 0.14 2.512 40.44%
23 RILY 36.82 4.5M 10 May '24 14 15.00 P  0 2 0.00 2.508 59.26%
24 RILY 36.82 4.5M 3 May '24 7 17.50 P  0 5 0.00 2.507 52.47%
25 RILY 36.82 4.5M 3 May '24 7 19.50 P 0.05 6 0.14 2.424 47.24%
26 RILY 36.82 4.5M 3 May '24 7 17.00 P  0 528 0.00 2.366 53.83%
27 RILY 36.82 4.5M 10 May '24 14 19.00 P 0.25 20 0.68 2.346 49.41%
28 RILY 36.82 4.5M 10 May '24 14 14.50 P 0.05 26 0.14 2.338 60.84%
29 RILY 36.82 4.5M 3 May '24 7 18.50 P  0 7 0.00 2.336 49.76%
30 RILY 36.82 4.5M 19 Jul '24 84 2.50 P  0 20 0.00 2.331 93.21%
31 RILY 36.82 4.5M 3 May '24 7 19.00 P 0.05 7 0.14 2.315 48.60%
32 RILY 36.82 4.5M 24 May '24 28 14.00 P 0.15 4 0.41 2.278 62.64%
33 RILY 36.82 4.5M 3 May '24 7 21.00 P 0.05 570 0.14 2.277 43.16%
34 RILY 36.82 4.5M 17 May '24 21 13.00 P 0.05 0 0.14 2.273 64.92%
35 RILY 36.82 4.5M 17 May '24 21 12.50 P 0.05 265 0.14 2.268 66.28%
36 RILY 36.82 4.5M 10 May '24 14 19.50 P 0.05 0 0.14 2.268 47.24%
37 RILY 36.82 4.5M 10 May '24 14 16.50 P  0 0 0.00 2.266 55.19%
38 RILY 36.82 4.5M 10 May '24 14 15.50 P  0 5 0.00 2.263 57.90%
39 RILY 36.82 4.5M 10 May '24 14 20.50 P 0.15 0 0.41 2.239 44.91%
40 RILY 36.82 4.5M 3 May '24 7 21.50 P 0.05 5 0.14 2.224 41.80%
41 RILY 36.82 4.5M 3 May '24 7 22.50 P 0.05 56 0.14 2.214 39.08%
42 RILY 36.82 4.5M 3 May '24 7 23.00 P 0.15 134 0.41 2.195 38.10%
43 RILY 36.82 4.5M 17 May '24 21 14.00 P 0.05 2 0.14 2.192 62.20%
44 RILY 36.82 4.5M 10 May '24 14 16.00 P  0 1,047 0.00 2.187 56.55%
45 RILY 36.82 4.5M 10 May '24 14 17.50 P 0.10 119 0.27 2.167 52.89%
46 RILY 36.82 4.5M 10 May '24 14 20.00 P 0.20 166 0.54 2.123 46.48%
47 RILY 36.82 4.5M 10 May '24 14 17.00 P 0.05 5 0.14 2.121 54.04%
48 RILY 36.82 4.5M 17 May '24 21 15.00 P 0.15 828 0.41 2.107 59.91%
49 RILY 36.82 4.5M 10 May '24 14 21.00 P 0.35 52 0.95 2.093 44.34%
50 RILY 36.82 4.5M 17 May '24 21 15.50 P 0.10 0 0.27 2.089 58.33%
51 RILY 36.82 4.5M 24 May '24 28 15.00 P 0.05 0 0.14 2.072 59.48%
52 RILY 36.82 4.5M 19 Jul '24 84 5.00 P 0.05 6 0.14 2.070 86.67%
53 RILY 36.82 4.5M 17 May '24 21 14.50 P 0.05 0 0.14 2.052 60.84%
54 RILY 36.82 4.5M 3 May '24 7 23.50 P 0.10 1 0.27 2.048 36.55%
55 RILY 36.82 4.5M 10 May '24 14 18.00 P 0.05 4 0.14 2.046 51.32%
56 RILY 36.82 4.5M 24 May '24 28 32.00 P 3.90 0 10.59 2.044 26.49%
57 RILY 36.82 4.5M 10 May '24 14 24.00 P 0.30 10 0.81 2.039 35.93%
58 RILY 36.82 4.5M 3 May '24 7 24.50 P 0.10 7 0.27 2.038 33.82%
59 RILY 36.82 4.5M 10 May '24 14 18.50 P  0 1 0.00 2.034 49.76%
60 RILY 36.82 4.5M 10 May '24 14 21.50 P 0.35 28 0.95 2.032 42.97%
61 RILY 36.82 4.5M 17 May '24 21 17.50 P 0.30 148 0.81 2.020 53.72%
62 RILY 36.82 4.5M 3 May '24 7 20.50 P  0 53 0.00 2.019 44.32%
63 RILY 36.82 4.5M 3 May '24 7 24.00 P 0.10 52 0.27 2.008 35.19%
64 RILY 36.82 4.5M 10 May '24 14 23.50 P 0.40 2 1.09 1.990 37.67%
65 RILY 36.82 4.5M 17 May '24 21 16.00 P 0.10 0 0.27 1.969 56.97%
66 RILY 36.82 4.5M 10 May '24 14 28.50 P 1.30 0 3.53 1.969 27.08%
67 RILY 36.82 4.5M 3 May '24 7 26.00 P 0.20 30 0.54 1.967 30.09%
68 RILY 36.82 4.5M 10 May '24 14 29.00 P 1.50 1 4.07 1.965 26.39%
69 RILY 36.82 4.5M 24 May '24 28 18.00 P 0.10 0 0.27 1.964 51.53%
70 RILY 36.82 4.5M 10 May '24 14 34.00 P 3.50 18 9.51 1.963 18.97%
71 RILY 36.82 4.5M 24 May '24 28 31.00 P 3.60 0 9.78 1.962 28.36%
72 RILY 36.82 4.5M 10 May '24 14 22.00 P 0.20 24 0.54 1.961 41.02%
73 RILY 36.82 4.5M 3 May '24 7 25.00 P 0.25 445 0.68 1.955 33.01%
74 RILY 36.82 4.5M 17 May '24 21 16.50 P 0.10 0 0.27 1.953 55.61%
75 RILY 36.82 4.5M 24 May '24 28 25.50 P 1.35 0 3.67 1.953 35.72%
76 RILY 36.82 4.5M 10 May '24 14 22.50 P 0.15 0 0.41 1.945 39.46%
77 RILY 36.82 4.5M 10 May '24 14 23.00 P 0.30 11 0.81 1.944 38.66%
78 RILY 36.82 4.5M 24 May '24 28 20.50 P 0.15 0 0.41 1.935 44.91%
79 RILY 36.82 4.5M 10 May '24 14 24.50 P 0.25 2 0.68 1.927 34.37%
80 RILY 36.82 4.5M 17 May '24 21 19.00 P 0.35 23 0.95 1.916 49.82%
81 RILY 36.82 4.5M 10 May '24 14 30.00 P 1.85 316 5.02 1.906 24.79%
82 RILY 36.82 4.5M 24 May '24 28 18.50 P 0.20 0 0.54 1.900 50.57%
83 RILY 36.82 4.5M 24 May '24 28 17.00 P 0.25 0 0.68 1.896 54.88%
84 RILY 36.82 4.5M 10 May '24 14 37.00 P 5.20 9 13.63 1.894 15.88%
85 RILY 36.82 4.5M 10 May '24 14 25.00 P 0.60 81 1.63 1.892 34.29%
86 RILY 36.82 4.5M 17 May '24 21 20.00 P 0.45 1,405 1.22 1.892 47.48%
87 RILY 36.82 4.5M 17 May '24 21 37.50 P 6.50 5 15.81 1.889 19.20%
88 RILY 36.82 4.5M 3 May '24 7 27.50 P 0.25 20 0.68 1.889 26.17%
89 RILY 36.82 4.5M 17 May '24 21 17.00 P 0.10 0 0.27 1.888 54.25%
90 RILY 36.82 4.5M 24 May '24 28 16.00 P  0 0 0.00 1.886 56.55%
91 RILY 36.82 4.5M 10 May '24 14 27.00 P 1.05 41 2.85 1.886 30.39%
92 RILY 36.82 4.5M 3 May '24 7 27.00 P 0.30 189 0.81 1.885 27.71%
93 RILY 36.82 4.5M 17 May '24 21 18.00 P 0.20 0 0.54 1.883 51.94%
94 RILY 36.82 4.5M 3 May '24 7 26.50 P 0.15 16 0.41 1.883 28.55%
95 RILY 36.82 4.5M 17 May '24 21 21.00 P 0.55 10 1.49 1.881 45.13%
96 RILY 36.82 4.5M 24 May '24 28 24.00 P 0.90 5 2.44 1.879 38.20%
97 RILY 36.82 4.5M 17 May '24 21 20.50 P 0.50 1 1.36 1.875 46.31%
98 RILY 36.82 4.5M 17 May '24 21 19.50 P 0.40 6 1.09 1.874 48.65%
99 RILY 36.82 4.5M 17 May '24 21 21.50 P 0.60 10 1.63 1.873 43.95%
100 RILY 36.82 4.5M 10 May '24 14 32.00 P 2.60 2 7.06 1.872 21.68%
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.