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 RPRX 29.45 2.2M 19 Apr '24 9 25.00 C 3.90 0 -1.87 2.223 -2.15%
2 RPRX 29.45 2.2M 19 Apr '24 9 27.50 C 1.00 0 -3.23 1.169 -3.34%
3 RPRX 29.45 2.2M 21 Jun '24 72 25.00 C 4.40 0 -0.17 0.645 -0.20%
4 RPRX 29.45 2.2M 20 Dec '24 254 25.00 C 5.30 0 2.89 0.515 3.52%
5 RPRX 29.45 2.2M 21 Jun '24 72 27.50 C 2.10 0 0.51 0.512 0.55%
6 RPRX 29.45 2.2M 20 Dec '24 254 27.50 C 4.10 0 7.30 0.496 8.48%
7 RPRX 29.45 2.2M 18 Oct '24 191 25.00 C 4.70 0 0.85 0.494 1.01%
8 RPRX 29.45 2.2M 20 Sep '24 163 25.00 C 4.90 0 1.53 0.480 1.83%
9 RPRX 29.45 2.2M 20 Sep '24 163 27.50 C 3.00 0 3.57 0.461 3.97%
10 RPRX 29.45 2.2M 20 Sep '24 163 30.00 C 1.35 0 4.58 0.460 6.76%
11 RPRX 29.45 2.2M 19 Apr '24 9 32.50 C  0 32 0.00 0.402 10.36%
12 RPRX 29.45 2.2M 20 Dec '24 254 32.50 C 1.50 0 5.09 0.345 16.28%
13 RPRX 29.45 2.2M 21 Jun '24 72 32.50 C 0.25 5 0.85 0.343 11.30%
14 RPRX 29.45 2.2M 18 Oct '24 191 32.50 C 1.60 0 5.43 0.335 16.70%
15 RPRX 29.45 2.2M 20 Dec '24 254 30.00 C 2.65 0 9.00 0.330 11.94%
16 RPRX 29.45 2.2M 20 Sep '24 163 32.50 C 0.75 0 2.55 0.322 13.24%
17 RPRX 29.45 2.2M 17 Jan '25 282 32.50 C 1.80 0 6.11 0.312 17.54%
18 RPRX 29.45 2.2M 17 May '24 37 30.00 C 0.60 31 2.04 0.304 3.99%
19 RPRX 29.45 2.2M 18 Oct '24 191 30.00 C 1.10 0 3.74 0.301 5.82%
20 RPRX 29.45 2.2M 19 Jul '24 100 32.50 C 0.30 0 1.02 0.297 11.49%
21 RPRX 29.45 2.2M 17 May '24 37 32.50 C 0.20 31 0.68 0.296 11.11%
22 RPRX 29.45 2.2M 21 Jun '24 72 30.00 C 0.85 0 2.89 0.274 4.90%
23 RPRX 29.45 2.2M 19 Apr '24 9 30.00 C 0.20 1 0.68 0.270 2.56%
24 RPRX 29.45 2.2M 19 Jul '24 100 30.00 C 1.20 0 4.07 0.229 6.19%
25 RPRX 29.45 2.2M 17 Jan '25 282 30.00 C 2.25 0 7.64 0.210 10.29%
26 RPRX 29.45 2.2M 19 Jul '24 100 25.00 C 4.50 0 0.17 0.190 0.20%
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.