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 5, 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 RIOT 10.20 17.3M 16 Jan '26 651 10.00 P 4.70 2 46.08 1.263 89.09%
2 RIOT 10.20 17.3M 3 May '24 28 11.00 P 1.61 22 7.94 1.149 9.43%
3 RIOT 10.20 17.3M 10 May '24 35 10.50 P 1.43 89 11.08 1.127 12.88%
4 RIOT 10.20 17.3M 10 May '24 35 10.00 P 1.13 52 11.08 1.108 14.66%
5 RIOT 10.20 17.3M 24 May '24 49 10.00 P 1.38 1 13.53 1.066 17.91%
6 RIOT 10.20 17.3M 17 Jan '25 287 10.00 P 3.30 191 32.35 1.064 50.72%
7 RIOT 10.20 17.3M 17 May '24 42 11.00 P 1.91 12 10.88 1.056 13.39%
8 RIOT 10.20 17.3M 21 Jun '24 77 11.00 P 2.42 23 15.88 1.054 20.82%
9 RIOT 10.20 17.3M 24 May '24 49 10.50 P 1.58 5 12.55 1.052 14.85%
10 RIOT 10.20 17.3M 10 May '24 35 11.00 P 1.77 1 9.51 1.049 11.51%
11 RIOT 10.20 17.3M 17 May '24 42 10.00 P 1.28 738 12.55 1.038 16.59%
12 RIOT 10.20 17.3M 20 Sep '24 168 11.00 P 3.20 61 23.53 1.038 34.29%
13 RIOT 10.20 17.3M 20 Sep '24 168 10.00 P 2.58 1 25.29 1.034 36.48%
14 RIOT 10.20 17.3M 21 Jun '24 77 10.00 P 1.72 289 16.86 1.032 22.64%
15 RIOT 10.20 17.3M 3 May '24 28 10.50 P 1.28 210 9.61 1.014 10.99%
16 RIOT 10.20 17.3M 24 May '24 49 11.00 P 1.76 0 9.41 1.009 11.37%
17 RIOT 10.20 17.3M 24 May '24 49 9.50 P 1.07 2 10.49 1.004 19.39%
18 RIOT 10.20 17.3M 10 May '24 35 9.50 P 0.87 34 8.53 1.003 16.83%
19 RIOT 10.20 17.3M 3 May '24 28 10.00 P 0.98 51 9.61 1.001 12.80%
20 RIOT 10.20 17.3M 26 Apr '24 21 11.00 P 1.44 40 6.27 1.000 7.31%
21 RIOT 10.20 17.3M 26 Apr '24 21 10.50 P 1.11 370 7.94 0.980 8.91%
22 RIOT 10.20 17.3M 3 May '24 28 9.50 P 0.73 13 7.16 0.972 15.10%
23 RIOT 10.20 17.3M 19 Apr '24 14 11.00 P 1.24 349 4.31 0.965 4.91%
24 RIOT 10.20 17.3M 26 Apr '24 21 10.00 P 0.81 72 7.94 0.951 10.76%
25 RIOT 10.20 17.3M 26 Apr '24 21 9.50 P 0.57 57 5.59 0.949 13.19%
26 RIOT 10.20 17.3M 19 Apr '24 14 10.50 P 0.90 267 5.88 0.936 6.45%
27 RIOT 10.20 17.3M 5 Apr '24 0 11.00 P 0.69 852 -1.08 0.917 -1.16%
28 RIOT 10.20 17.3M 5 Apr '24 0 10.50 P 0.25 2,285 -0.49 0.917 -0.50%
29 RIOT 10.20 17.3M 5 Apr '24 0 10.00 P  0 1,866 0.00 0.917 1.96%
30 RIOT 10.20 17.3M 5 Apr '24 0 9.50 P  0 265 0.00 0.917 6.86%
31 RIOT 10.20 17.3M 19 Apr '24 14 10.00 P 0.61 613 5.98 0.915 8.45%
32 RIOT 10.20 17.3M 19 Apr '24 14 9.50 P 0.38 200 3.73 0.890 11.00%
33 RIOT 10.20 17.3M 12 Apr '24 7 10.50 P 0.64 1,090 3.33 0.850 3.56%
34 RIOT 10.20 17.3M 12 Apr '24 7 11.00 P 0.95 436 1.47 0.848 1.62%
35 RIOT 10.20 17.3M 12 Apr '24 7 9.50 P 0.18 1,189 1.76 0.841 8.78%
36 RIOT 10.20 17.3M 12 Apr '24 7 10.00 P 0.37 1,675 3.63 0.840 5.80%
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.