Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 June 15, 2020. You must subscribe 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 RHP 37.84 1.1M 19 Jun '20 4 30.00 C 7.60 0 -0.63 2.047 -0.79%
2 RHP 37.84 1.1M 19 Jun '20 4 35.00 C 3.00 0 0.42 1.384 0.46%
3 RHP 37.84 1.1M 17 Jul '20 32 30.00 C 8.80 0 2.54 1.177 3.31%
4 RHP 37.84 1.1M 15 Jan '21 214 30.00 C 12.50 0 12.32 1.135 18.39%
5 RHP 37.84 1.1M 19 Jun '20 4 45.00 C 0.05 1 0.13 1.122 19.08%
6 RHP 37.84 1.1M 19 Jun '20 4 40.00 C 0.85 11 2.25 1.093 8.14%
7 RHP 37.84 1.1M 17 Jul '20 32 35.00 C 5.90 11 8.09 1.084 9.58%
8 RHP 37.84 1.1M 17 Jul '20 32 45.00 C 1.80 6 4.76 1.049 24.86%
9 RHP 37.84 1.1M 16 Oct '20 123 35.00 C 8.60 0 15.22 0.999 19.70%
10 RHP 37.84 1.1M 17 Jul '20 32 40.00 C 3.20 7 8.46 0.993 15.47%
11 RHP 37.84 1.1M 16 Oct '20 123 30.00 C 11.20 0 8.88 0.991 12.61%
12 RHP 37.84 1.1M 16 Oct '20 123 40.00 C 5.50 0 14.53 0.902 23.69%
13 RHP 37.84 1.1M 15 Jan '21 214 45.00 C 6.70 0 17.71 0.898 44.51%
14 RHP 37.84 1.1M 15 Jan '21 214 40.00 C 8.40 0 22.20 0.887 35.87%
15 RHP 37.84 1.1M 16 Oct '20 123 45.00 C 3.90 0 10.31 0.863 32.59%
16 RHP 37.84 1.1M 15 Jan '21 214 35.00 C 9.20 0 16.81 0.814 22.21%
Go to the old report

Data Provided by HistoricalOptionData.com
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.