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 March 7, 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 RRC 32.86 2.5M 21 Jun '24 106 31.00 C 3.60 1 5.30 0.377 5.95%
2 RRC 32.86 2.5M 20 Sep '24 197 31.00 C 4.60 0 8.34 0.373 9.70%
3 RRC 32.86 2.5M 21 Jun '24 106 32.00 C 3.00 5 6.51 0.373 7.17%
4 RRC 32.86 2.5M 20 Sep '24 197 32.00 C 4.10 17 9.86 0.370 11.27%
5 RRC 32.86 2.5M 21 Jun '24 106 34.00 C 2.00 38 6.09 0.367 10.17%
6 RRC 32.86 2.5M 20 Sep '24 197 33.00 C 3.50 0 10.65 0.363 12.40%
7 RRC 32.86 2.5M 20 Sep '24 197 34.00 C 3.10 0 9.43 0.361 14.25%
8 RRC 32.86 2.5M 21 Jun '24 106 33.00 C 2.50 365 7.61 0.361 8.70%
9 RRC 32.86 2.5M 19 Apr '24 43 31.00 C 2.60 5 2.25 0.356 2.45%
10 RRC 32.86 2.5M 15 Mar '24 8 31.00 C 1.90 29 0.12 0.356 0.13%
11 RRC 32.86 2.5M 8 Mar '24 1 34.00 C  0 0 0.00 0.355 3.47%
12 RRC 32.86 2.5M 8 Mar '24 1 33.00 C 0.15 3 0.46 0.355 0.89%
13 RRC 32.86 2.5M 8 Mar '24 1 32.00 C 0.80 0 -0.18 0.355 -0.19%
14 RRC 32.86 2.5M 8 Mar '24 1 31.00 C 1.75 0 -0.33 0.355 -0.35%
15 RRC 32.86 2.5M 28 Mar '24 21 31.00 C 1.35 1 -1.55 0.354 -1.62%
16 RRC 32.86 2.5M 22 Mar '24 15 31.00 C 2.05 0 0.58 0.350 0.62%
17 RRC 32.86 2.5M 19 Apr '24 43 32.00 C 1.95 5 3.32 0.342 3.53%
18 RRC 32.86 2.5M 22 Mar '24 15 32.00 C 1.30 1 1.34 0.336 1.39%
19 RRC 32.86 2.5M 17 Jan '25 316 32.00 C 4.60 0 11.38 0.336 13.23%
20 RRC 32.86 2.5M 19 Apr '24 43 33.00 C 1.40 0 4.26 0.335 4.90%
21 RRC 32.86 2.5M 28 Mar '24 21 33.00 C 0.90 1 2.74 0.332 3.25%
22 RRC 32.86 2.5M 15 Mar '24 8 32.00 C 0.15 4 -2.16 0.328 -2.17%
23 RRC 32.86 2.5M 19 Apr '24 43 34.00 C 0.95 1 2.89 0.326 6.55%
24 RRC 32.86 2.5M 22 Mar '24 15 33.00 C 0.70 1 2.13 0.326 2.61%
25 RRC 32.86 2.5M 28 Mar '24 21 32.00 C 1.45 0 1.80 0.325 1.88%
26 RRC 32.86 2.5M 28 Mar '24 21 34.00 C 0.50 40 1.52 0.318 5.07%
27 RRC 32.86 2.5M 22 Mar '24 15 34.00 C 0.35 0 1.07 0.315 4.58%
28 RRC 32.86 2.5M 15 Mar '24 8 33.00 C 0.45 3 1.37 0.304 1.82%
29 RRC 32.86 2.5M 15 Mar '24 8 34.00 C 0.15 21 0.46 0.287 3.94%
30 RRC 32.86 2.5M 16 Jan '26 680 32.00 C 7.80 0 21.12 0.258 27.69%
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.