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 RAPT 8.10 305K 17 May '24 21 7.50 C 1.50 0 11.11 2.283 13.64%
2 RAPT 8.10 305K 16 Aug '24 112 7.50 C 2.80 0 27.16 2.209 41.51%
3 RAPT 8.10 305K 21 Jun '24 56 5.00 C 3.50 1 4.94 2.079 8.70%
4 RAPT 8.10 305K 16 Aug '24 112 5.00 C 3.40 0 3.70 1.981 6.38%
5 RAPT 8.10 305K 20 Sep '24 147 7.50 C 2.40 0 22.22 1.917 31.58%
6 RAPT 8.10 305K 15 Nov '24 203 5.00 C 3.70 0 7.41 1.860 13.64%
7 RAPT 8.10 305K 21 Jun '24 56 7.50 C 2.10 1 18.52 1.786 25.00%
8 RAPT 8.10 305K 21 Jun '24 56 10.00 C 1.45 3 17.90 1.758 50.38%
9 RAPT 8.10 305K 21 Jun '24 56 12.50 C 0.90 0 11.11 1.754 73.61%
10 RAPT 8.10 305K 18 Oct '24 175 7.50 C 2.50 0 23.46 1.702 33.93%
11 RAPT 8.10 305K 19 Jul '24 84 10.00 C 1.95 14 24.07 1.692 62.60%
12 RAPT 8.10 305K 17 May '24 21 10.00 C  0 5 0.00 1.646 23.46%
13 RAPT 8.10 305K 16 Aug '24 112 10.00 C 2.20 6 27.16 1.605 69.49%
14 RAPT 8.10 305K 19 Jul '24 84 7.50 C 2.30 0 20.99 1.563 29.31%
15 RAPT 8.10 305K 18 Oct '24 175 12.50 C 0.05 0 0.62 1.511 55.28%
16 RAPT 8.10 305K 16 Aug '24 112 12.50 C 1.40 0 17.28 1.506 86.57%
17 RAPT 8.10 305K 17 May '24 21 12.50 C 0.10 21 1.23 1.503 56.25%
18 RAPT 8.10 305K 19 Jul '24 84 12.50 C 0.50 0 6.17 1.447 64.47%
19 RAPT 8.10 305K 20 Sep '24 147 10.00 C 2.30 1 28.40 1.446 72.41%
20 RAPT 8.10 305K 17 May '24 21 5.00 C 2.50 0 -7.41 1.435 -10.71%
21 RAPT 8.10 305K 15 Nov '24 203 10.00 C 1.90 0 23.46 1.308 61.29%
22 RAPT 8.10 305K 19 Jul '24 84 5.00 C 3.20 11 1.23 1.305 2.04%
23 RAPT 8.10 305K 18 Oct '24 175 10.00 C 1.95 0 24.07 1.298 62.60%
24 RAPT 8.10 305K 18 Oct '24 175 5.00 C 3.60 0 6.17 1.190 11.11%
25 RAPT 8.10 305K 20 Sep '24 147 12.50 C 0.35 0 4.32 1.075 61.29%
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.