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 10, 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 RGR 46.60 158K 19 Apr '24 9 40.00 C 4.70 0 -4.08 1.143 -4.53%
2 RGR 46.60 158K 19 Apr '24 9 55.00 C  0 0 0.00 0.500 18.03%
3 RGR 46.60 158K 15 Nov '24 219 40.00 C 7.60 1 2.15 0.331 2.56%
4 RGR 46.60 158K 17 May '24 37 55.00 C 0.05 0 0.11 0.312 18.15%
5 RGR 46.60 158K 17 May '24 37 50.00 C 0.55 40 1.18 0.306 8.58%
6 RGR 46.60 158K 19 Jul '24 100 45.00 C 2.25 0 1.39 0.296 1.47%
7 RGR 46.60 158K 15 Nov '24 219 45.00 C 5.30 0 7.94 0.294 8.96%
8 RGR 46.60 158K 15 Nov '24 219 50.00 C 2.90 0 6.22 0.282 14.42%
9 RGR 46.60 158K 15 Nov '24 219 55.00 C 1.50 0 3.22 0.279 21.95%
10 RGR 46.60 158K 18 Oct '24 191 45.00 C 2.75 0 2.47 0.272 2.62%
11 RGR 46.60 158K 19 Apr '24 9 50.00 C  0 4 0.00 0.268 7.30%
12 RGR 46.60 158K 18 Oct '24 191 55.00 C 1.10 0 2.36 0.267 20.88%
13 RGR 46.60 158K 18 Oct '24 191 50.00 C 2.35 3 5.04 0.259 12.99%
14 RGR 46.60 158K 19 Jul '24 100 50.00 C 1.15 1 2.47 0.258 10.01%
15 RGR 46.60 158K 19 Jul '24 100 55.00 C 0.30 1 0.64 0.251 18.79%
16 RGR 46.60 158K 17 May '24 37 45.00 C 1.80 0 0.43 0.248 0.45%
17 RGR 46.60 158K 19 Jul '24 100 40.00 C 6.80 0 0.43 0.231 0.50%
18 RGR 46.60 158K 19 Apr '24 9 45.00 C 1.70 4 0.21 0.231 0.22%
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.