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 12, 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 RYTM 40.33 849K 19 Apr '24 7 35.00 C 4.70 0 -1.56 1.751 -1.77%
2 RYTM 40.33 849K 17 May '24 35 35.00 C 4.70 0 -1.56 1.242 -1.77%
3 RYTM 40.33 849K 19 Apr '24 7 45.00 C 0.35 0 0.87 1.183 12.56%
4 RYTM 40.33 849K 19 Apr '24 7 40.00 C 1.50 4 2.90 0.916 3.01%
5 RYTM 40.33 849K 19 Jul '24 98 35.00 C 8.00 0 6.62 0.831 8.26%
6 RYTM 40.33 849K 19 Jul '24 98 45.00 C 1.20 0 2.98 0.816 15.00%
7 RYTM 40.33 849K 19 Jul '24 98 50.00 C 0.20 0 0.50 0.815 24.60%
8 RYTM 40.33 849K 17 May '24 35 40.00 C 1.60 0 3.15 0.813 3.28%
9 RYTM 40.33 849K 17 May '24 35 45.00 C 0.60 0 1.49 0.804 13.26%
10 RYTM 40.33 849K 19 Apr '24 7 50.00 C  0 4 0.00 0.801 23.98%
11 RYTM 40.33 849K 20 Dec '24 252 45.00 C 4.50 0 11.16 0.711 25.59%
12 RYTM 40.33 849K 18 Oct '24 189 35.00 C 8.00 0 6.62 0.690 8.26%
13 RYTM 40.33 849K 17 May '24 35 50.00 C 0.50 0 1.24 0.678 25.53%
14 RYTM 40.33 849K 17 Jan '25 280 35.00 C 9.70 0 10.84 0.672 14.27%
15 RYTM 40.33 849K 20 Dec '24 252 35.00 C 9.00 0 9.10 0.664 11.71%
16 RYTM 40.33 849K 20 Dec '24 252 50.00 C 4.50 0 11.16 0.647 39.55%
17 RYTM 40.33 849K 17 Jan '25 280 45.00 C 7.20 0 17.85 0.643 35.83%
18 RYTM 40.33 849K 18 Oct '24 189 45.00 C 3.50 0 8.68 0.624 22.18%
19 RYTM 40.33 849K 17 Jan '25 280 40.00 C 8.80 0 21.00 0.622 26.86%
20 RYTM 40.33 849K 20 Dec '24 252 40.00 C 6.50 0 15.30 0.620 18.24%
21 RYTM 40.33 849K 17 Jan '25 280 50.00 C 5.60 0 13.89 0.619 43.97%
22 RYTM 40.33 849K 19 Jul '24 98 40.00 C 3.40 3,250 7.61 0.588 8.31%
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.