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 RIO 66.51 3.0M 19 Apr '24 9 62.50 C 4.20 7 0.29 0.377 0.30%
2 RIO 66.51 3.0M 16 Aug '24 128 65.00 C 5.20 2 5.55 0.332 6.02%
3 RIO 66.51 3.0M 16 Aug '24 128 67.50 C 3.80 1 5.71 0.319 7.64%
4 RIO 66.51 3.0M 19 Apr '24 9 65.00 C 2.15 115 0.96 0.317 0.99%
5 RIO 66.51 3.0M 17 May '24 37 62.50 C 5.00 2 1.49 0.317 1.61%
6 RIO 66.51 3.0M 16 Aug '24 128 70.00 C 2.70 226 4.06 0.313 9.70%
7 RIO 66.51 3.0M 21 Jun '24 72 62.50 C 5.80 0 2.69 0.302 2.95%
8 RIO 66.51 3.0M 19 Jul '24 100 62.50 C 6.40 4 3.59 0.299 3.98%
9 RIO 66.51 3.0M 19 Apr '24 9 67.50 C 0.75 74 1.13 0.293 2.65%
10 RIO 66.51 3.0M 16 Aug '24 128 62.50 C 6.80 0 4.19 0.290 4.67%
11 RIO 66.51 3.0M 19 Apr '24 9 70.00 C 0.15 84 0.23 0.288 5.49%
12 RIO 66.51 3.0M 19 Jul '24 100 65.00 C 4.70 6 4.80 0.281 5.16%
13 RIO 66.51 3.0M 17 May '24 37 65.00 C 3.10 571 2.39 0.281 2.51%
14 RIO 66.51 3.0M 21 Jun '24 72 65.00 C 4.00 13 3.74 0.276 3.98%
15 RIO 66.51 3.0M 19 Jul '24 100 67.50 C 3.30 1 4.96 0.269 6.79%
16 RIO 66.51 3.0M 17 May '24 37 67.50 C 1.80 196 2.71 0.269 4.31%
17 RIO 66.51 3.0M 21 Jun '24 72 67.50 C 2.65 58 3.98 0.264 5.70%
18 RIO 66.51 3.0M 19 Jul '24 100 70.00 C 2.30 7 3.46 0.263 9.02%
19 RIO 66.51 3.0M 17 May '24 37 70.00 C 0.90 475 1.35 0.262 6.69%
20 RIO 66.51 3.0M 21 Jun '24 72 70.00 C 1.65 104 2.48 0.254 7.92%
21 RIO 66.51 3.0M 20 Jun '25 436 62.50 C 7.50 0 5.25 0.253 5.91%
22 RIO 66.51 3.0M 16 Jan '26 646 65.00 C 7.50 2 9.01 0.253 10.15%
23 RIO 66.51 3.0M 16 Jan '26 646 67.50 C 8.10 5 12.18 0.253 15.56%
24 RIO 66.51 3.0M 16 Jan '26 646 62.50 C 8.50 0 6.75 0.253 7.74%
25 RIO 66.51 3.0M 18 Oct '24 191 62.50 C 7.20 0 4.80 0.245 5.38%
26 RIO 66.51 3.0M 17 Jan '25 282 62.50 C 6.50 0 3.74 0.243 4.15%
27 RIO 66.51 3.0M 18 Oct '24 191 65.00 C 5.70 0 6.30 0.240 6.89%
28 RIO 66.51 3.0M 18 Oct '24 191 67.50 C 4.40 6 6.62 0.238 8.68%
29 RIO 66.51 3.0M 18 Oct '24 191 70.00 C 3.30 0 4.96 0.235 10.74%
30 RIO 66.51 3.0M 17 Jan '25 282 70.00 C 4.80 59 7.22 0.233 13.43%
31 RIO 66.51 3.0M 17 Jan '25 282 67.50 C 5.80 14 8.72 0.233 11.18%
32 RIO 66.51 3.0M 17 Jan '25 282 65.00 C 7.10 4 8.40 0.231 9.41%
33 RIO 66.51 3.0M 20 Jun '25 436 67.50 C 7.00 0 10.52 0.216 13.43%
34 RIO 66.51 3.0M 20 Jun '25 436 70.00 C 5.90 0 8.87 0.199 15.49%
35 RIO 66.51 3.0M 20 Jun '25 436 65.00 C 8.20 0 10.06 0.192 11.47%
36 RIO 66.51 3.0M 16 Jan '26 646 70.00 C 7.20 0 10.83 0.118 18.02%
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.