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 5, 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 RPD 48.76 401K 17 May '24 42 40.00 C 8.90 0 0.29 0.744 0.35%
2 RPD 48.76 401K 19 Jul '24 105 40.00 C 10.60 0 3.77 0.553 4.82%
3 RPD 48.76 401K 17 May '24 42 50.00 C 2.95 63 6.05 0.547 9.15%
4 RPD 48.76 401K 17 May '24 42 45.00 C 5.50 0 3.57 0.532 4.02%
5 RPD 48.76 401K 19 Apr '24 14 55.00 C 0.05 0 0.10 0.517 12.91%
6 RPD 48.76 401K 19 Jul '24 105 45.00 C 7.10 0 6.85 0.509 8.02%
7 RPD 48.76 401K 18 Oct '24 196 45.00 C 9.00 0 10.75 0.503 13.18%
8 RPD 48.76 401K 19 Apr '24 14 45.00 C 2.50 0 -2.58 0.500 -2.72%
9 RPD 48.76 401K 17 May '24 42 55.00 C 1.00 18 2.05 0.493 15.16%
10 RPD 48.76 401K 17 Jan '25 287 40.00 C 12.60 0 7.88 0.481 10.62%
11 RPD 48.76 401K 19 Jul '24 105 50.00 C 4.40 0 9.02 0.480 12.71%
12 RPD 48.76 401K 18 Oct '24 196 50.00 C 6.40 1 13.13 0.480 18.04%
13 RPD 48.76 401K 16 Aug '24 133 55.00 C 3.30 0 6.77 0.478 20.99%
14 RPD 48.76 401K 17 Jan '25 287 45.00 C 10.20 0 13.21 0.476 16.70%
15 RPD 48.76 401K 16 Jan '26 651 45.00 C 14.30 0 21.62 0.471 30.59%
16 RPD 48.76 401K 17 Jan '25 287 50.00 C 7.90 0 16.20 0.464 22.37%
17 RPD 48.76 401K 18 Oct '24 196 55.00 C 4.30 0 8.82 0.462 23.71%
18 RPD 48.76 401K 17 Jan '25 287 55.00 C 5.80 0 11.89 0.461 28.03%
19 RPD 48.76 401K 19 Jul '24 105 55.00 C 2.35 1 4.82 0.447 18.51%
20 RPD 48.76 401K 19 Apr '24 14 50.00 C 1.05 2 2.15 0.426 4.80%
21 RPD 48.76 401K 19 Dec '25 623 55.00 C 9.70 0 19.89 0.409 40.81%
22 RPD 48.76 401K 19 Dec '25 623 50.00 C 11.90 0 24.41 0.408 35.65%
23 RPD 48.76 401K 16 Jan '26 651 50.00 C 12.20 0 25.02 0.378 36.76%
24 RPD 48.76 401K 16 Jan '26 651 55.00 C 9.90 0 20.30 0.366 41.53%
25 RPD 48.76 401K 19 Dec '25 623 40.00 C 15.00 0 12.80 0.345 18.48%
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.