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 24, 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 29.75 12.2M 10 May '24 16 29.00 C 3.50 56 9.24 1.561 10.48%
2 RILY 29.75 12.2M 3 May '24 9 35.00 C 1.10 8,304 3.70 1.531 22.16%
3 RILY 29.75 12.2M 10 May '24 16 35.00 C 1.60 1,370 5.38 1.440 24.33%
4 RILY 29.75 12.2M 3 May '24 9 31.00 C 2.05 335 6.89 1.438 11.91%
5 RILY 29.75 12.2M 3 May '24 9 29.00 C 2.70 109 6.55 1.420 7.21%
6 RILY 29.75 12.2M 3 May '24 9 30.00 C 2.45 2,270 8.24 1.404 9.89%
7 RILY 29.75 12.2M 10 May '24 16 28.00 C 3.80 68 6.89 1.378 7.90%
8 RILY 29.75 12.2M 10 May '24 16 30.00 C 3.00 515 10.08 1.376 12.15%
9 RILY 29.75 12.2M 3 May '24 9 28.00 C 3.30 72 5.21 1.372 5.86%
10 RILY 29.75 12.2M 17 May '24 23 37.50 C 1.30 2,711 4.37 1.291 31.81%
11 RILY 29.75 12.2M 17 May '24 23 35.00 C 1.90 3,586 6.39 1.273 25.67%
12 RILY 29.75 12.2M 17 May '24 23 32.50 C 2.50 386 8.40 1.272 19.27%
13 RILY 29.75 12.2M 17 May '24 23 29.00 C 3.60 26 9.58 1.198 10.90%
14 RILY 29.75 12.2M 17 May '24 23 30.00 C 3.30 1,671 11.09 1.181 13.42%
15 RILY 29.75 12.2M 17 May '24 23 28.00 C 4.20 81 8.24 1.181 9.59%
16 RILY 29.75 12.2M 24 May '24 30 35.00 C 2.00 89 6.72 1.160 26.13%
17 RILY 29.75 12.2M 24 May '24 30 30.00 C 3.40 20 11.43 1.108 13.85%
18 RILY 29.75 12.2M 24 May '24 30 28.00 C 4.30 24 8.57 1.083 10.02%
19 RILY 29.75 12.2M 31 May '24 37 35.00 C 2.20 76 7.39 1.072 27.04%
20 RILY 29.75 12.2M 31 May '24 37 30.00 C 3.50 36 11.76 1.037 14.29%
21 RILY 29.75 12.2M 31 May '24 37 28.00 C 4.20 0 8.24 0.972 9.59%
22 RILY 29.75 12.2M 21 Jun '24 58 30.00 C 3.90 399 13.11 0.879 16.05%
23 RILY 29.75 12.2M 19 Jul '24 86 37.50 C 2.25 1,165 7.56 0.855 36.36%
24 RILY 29.75 12.2M 19 Jul '24 86 40.00 C 1.90 944 6.39 0.846 43.63%
25 RILY 29.75 12.2M 19 Jul '24 86 35.00 C 2.95 311 9.92 0.838 30.60%
26 RILY 29.75 12.2M 18 Oct '24 177 85.00 C 0.35 253 1.18 0.836 189.12%
27 RILY 29.75 12.2M 18 Oct '24 177 80.00 C 0.45 6 1.51 0.827 173.04%
28 RILY 29.75 12.2M 18 Oct '24 177 52.50 C 1.30 2 4.37 0.825 84.53%
29 RILY 29.75 12.2M 19 Jul '24 86 32.50 C 3.50 44 11.76 0.822 23.81%
30 RILY 29.75 12.2M 18 Oct '24 177 47.50 C 1.70 10 5.71 0.804 69.34%
31 RILY 29.75 12.2M 18 Oct '24 177 70.00 C 0.55 64 1.85 0.800 139.73%
32 RILY 29.75 12.2M 19 Jul '24 86 30.00 C 4.30 896 14.45 0.798 17.88%
33 RILY 29.75 12.2M 18 Oct '24 177 42.50 C 2.45 0 8.24 0.789 55.68%
34 RILY 29.75 12.2M 18 Oct '24 177 75.00 C 0.40 93 1.34 0.787 155.54%
35 RILY 29.75 12.2M 18 Oct '24 177 65.00 C 0.70 62 2.35 0.787 123.75%
36 RILY 29.75 12.2M 18 Oct '24 177 45.00 C 2.00 12 6.72 0.782 62.16%
37 RILY 29.75 12.2M 18 Oct '24 177 62.50 C 0.70 0 2.35 0.766 115.15%
38 RILY 29.75 12.2M 18 Oct '24 177 55.00 C 1.10 4 3.70 0.765 91.97%
39 RILY 29.75 12.2M 18 Oct '24 177 60.00 C 0.80 65 2.69 0.763 107.25%
40 RILY 29.75 12.2M 18 Oct '24 177 50.00 C 1.60 94 5.38 0.746 77.62%
41 RILY 29.75 12.2M 18 Oct '24 177 40.00 C 2.75 147 9.24 0.731 48.15%
42 RILY 29.75 12.2M 17 Jan '25 268 45.00 C 2.50 5 8.40 0.729 65.14%
43 RILY 29.75 12.2M 17 Jan '25 268 65.00 C 1.00 0 3.36 0.728 126.09%
44 RILY 29.75 12.2M 18 Oct '24 177 35.00 C 3.80 21 12.77 0.716 34.87%
45 RILY 29.75 12.2M 17 Jan '25 268 55.00 C 1.45 1 4.87 0.709 94.35%
46 RILY 29.75 12.2M 18 Oct '24 177 37.50 C 3.20 34 10.76 0.705 41.24%
47 RILY 29.75 12.2M 17 Jan '25 268 47.50 C 2.15 0 7.23 0.697 72.10%
48 RILY 29.75 12.2M 17 Jan '25 268 70.00 C 0.70 193 2.35 0.690 140.96%
49 RILY 29.75 12.2M 18 Oct '24 177 32.50 C 4.50 25 15.13 0.678 28.71%
50 RILY 29.75 12.2M 17 Jan '25 268 50.00 C 1.85 25 6.22 0.667 79.21%
51 RILY 29.75 12.2M 18 Oct '24 177 30.00 C 5.20 255 17.48 0.661 22.20%
52 RILY 29.75 12.2M 17 Jan '25 268 52.50 C 1.70 0 5.71 0.659 87.17%
53 RILY 29.75 12.2M 17 Jan '25 268 42.50 C 2.95 0 9.92 0.654 58.58%
54 RILY 29.75 12.2M 17 Jan '25 268 37.50 C 3.80 403 12.77 0.652 44.51%
55 RILY 29.75 12.2M 17 Jan '25 268 32.50 C 5.10 4 17.14 0.630 31.85%
56 RILY 29.75 12.2M 17 Jan '25 268 35.00 C 4.50 49 15.13 0.625 38.61%
57 RILY 29.75 12.2M 17 Jan '25 268 40.00 C 3.30 64 11.09 0.621 51.23%
58 RILY 29.75 12.2M 17 Jan '25 268 30.00 C 5.90 203 19.83 0.573 25.79%
59 RILY 29.75 12.2M 16 Jan '26 632 70.00 C 1.45 0 4.87 0.550 147.35%
60 RILY 29.75 12.2M 16 Jan '26 632 55.00 C 2.90 0 9.75 0.537 104.84%
61 RILY 29.75 12.2M 16 Jan '26 632 52.50 C 2.95 0 9.92 0.525 95.90%
62 RILY 29.75 12.2M 16 Jan '26 632 50.00 C 3.20 0 10.76 0.517 88.32%
63 RILY 29.75 12.2M 16 Jan '26 632 40.00 C 4.80 12 16.13 0.511 60.32%
64 RILY 29.75 12.2M 16 Jan '26 632 60.00 C 2.25 2 7.56 0.510 118.18%
65 RILY 29.75 12.2M 16 Jan '26 632 45.00 C 4.00 3 13.45 0.494 74.76%
66 RILY 29.75 12.2M 16 Jan '26 632 35.00 C 5.80 0 19.50 0.487 46.14%
67 RILY 29.75 12.2M 16 Jan '26 632 32.50 C 6.40 8 21.51 0.453 39.19%
68 RILY 29.75 12.2M 16 Jan '26 632 30.00 C 7.10 12 23.87 0.440 32.45%
69 RILY 29.75 12.2M 16 Jan '26 632 37.50 C 5.30 10 17.82 0.422 53.37%
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.