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   
Call Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Put leg
LEG VOLUME
STRIKE RANGE
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 4, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Short Call Short Put % of
Stock		 IVol
Sum		 Price
Strike IVol Price Volume Strike IVol Price Volume
1 RIOT 10.20 10 May '24 36 9.50 1.326 2.12 0 11.00 1.097 1.72 122 37.65 2.42 3.84
2 RIOT 10.20 10 May '24 36 9.50 1.326 2.12 0 10.50 1.076 1.34 2 33.92 2.40 3.46
3 RIOT 10.20 10 May '24 36 9.50 1.326 2.12 0 10.00 1.064 0.99 63 30.49 2.39 3.11
4 RIOT 10.20 17 May '24 43 10.00 1.179 1.86 65 11.00 1.069 1.90 392 36.86 2.25 3.76
5 RIOT 10.20 10 May '24 36 10.50 1.111 1.38 11 11.00 1.097 1.72 122 30.39 2.21 3.10
6 RIOT 10.20 10 May '24 36 11.00 1.116 1.46 143 10.50 1.076 1.34 2 27.45 2.19 2.80
7 RIOT 10.20 17 May '24 43 11.00 1.128 1.49 781 10.00 1.063 1.34 65 27.75 2.19 2.83
8 RIOT 10.20 21 Jun '24 78 11.00 1.127 1.82 400 10.00 1.056 1.81 44 35.59 2.18 3.63
9 RIOT 10.20 10 May '24 36 11.00 1.116 1.46 143 10.00 1.064 0.99 63 24.02 2.18 2.45
10 RIOT 10.20 10 May '24 36 10.50 1.111 1.38 11 10.00 1.064 0.99 63 23.24 2.17 2.37
11 RIOT 10.20 3 May '24 29 10.00 1.075 1.47 84 11.00 1.090 1.62 62 30.29 2.16 3.09
12 RIOT 10.20 20 Sep '24 169 10.00 1.108 3.15 65 11.00 1.054 3.25 392 62.75 2.16 6.40
13 RIOT 10.20 3 May '24 29 10.50 1.072 1.33 251 11.00 1.090 1.62 62 28.92 2.16 2.95
14 RIOT 10.20 21 Jun '24 78 10.00 1.095 2.33 528 11.00 1.066 2.45 31 46.86 2.16 4.78
15 RIOT 10.20 20 Sep '24 169 11.00 1.108 3.00 50 10.00 1.051 2.59 2,243 54.80 2.16 5.59
16 RIOT 10.20 3 May '24 29 11.00 1.100 0.96 47 10.50 1.058 1.33 149 22.45 2.16 2.29
17 RIOT 10.20 10 May '24 36 10.00 1.060 1.62 21 11.00 1.097 1.72 122 32.75 2.16 3.34
18 RIOT 10.20 10 May '24 36 10.00 1.060 1.62 21 10.50 1.076 1.34 2 29.02 2.14 2.96
19 RIOT 10.20 10 May '24 36 11.00 1.116 1.46 143 9.50 1.019 0.89 7 23.04 2.13 2.35
20 RIOT 10.20 3 May '24 29 10.00 1.075 1.47 84 10.50 1.058 1.33 149 27.45 2.13 2.80
21 RIOT 10.20 10 May '24 36 10.50 1.111 1.38 11 9.50 1.019 0.89 7 22.25 2.13 2.27
22 RIOT 10.20 3 May '24 29 11.00 1.100 0.96 47 9.50 1.021 0.80 19 17.25 2.12 1.76
23 RIOT 10.20 3 May '24 29 11.00 1.100 0.96 47 10.00 1.015 0.86 97 17.84 2.11 1.82
24 RIOT 10.20 26 Apr '24 22 10.50 1.081 1.07 107 9.50 1.031 0.63 47 16.67 2.11 1.70
25 RIOT 10.20 26 Apr '24 22 11.00 1.077 0.81 270 10.50 1.033 1.16 153 19.31 2.11 1.97
26 RIOT 10.20 26 Apr '24 22 11.00 1.077 0.81 270 9.50 1.031 0.63 47 14.12 2.11 1.44
27 RIOT 10.20 26 Apr '24 22 10.50 1.081 1.07 107 10.00 1.022 0.88 51 19.12 2.10 1.95
28 RIOT 10.20 26 Apr '24 22 10.50 1.081 1.07 107 11.00 1.018 1.38 296 24.02 2.10 2.45
29 RIOT 10.20 3 May '24 29 9.50 1.009 1.70 38 11.00 1.090 1.62 62 32.55 2.10 3.32
30 RIOT 10.20 26 Apr '24 22 11.00 1.077 0.81 270 10.00 1.022 0.88 51 16.57 2.10 1.69
31 RIOT 10.20 3 May '24 29 10.00 1.075 1.47 84 9.50 1.021 0.80 19 22.25 2.10 2.27
32 RIOT 10.20 3 May '24 29 10.50 1.072 1.33 251 9.50 1.021 0.80 19 20.88 2.09 2.13
33 RIOT 10.20 3 May '24 29 10.50 1.072 1.33 251 10.00 1.015 0.86 97 21.47 2.09 2.19
34 RIOT 10.20 10 May '24 36 10.00 1.060 1.62 21 9.50 1.019 0.89 7 24.61 2.08 2.51
35 RIOT 10.20 3 May '24 29 9.50 1.009 1.70 38 10.50 1.058 1.33 149 29.71 2.07 3.03
36 RIOT 10.20 19 Apr '24 15 10.50 1.043 0.79 1,873 11.00 1.021 1.29 540 20.39 2.06 2.08
37 RIOT 10.20 26 Apr '24 22 10.00 1.030 1.15 32 10.50 1.033 1.16 153 22.65 2.06 2.31
38 RIOT 10.20 26 Apr '24 22 10.00 1.030 1.15 32 9.50 1.031 0.63 47 17.45 2.06 1.78
39 RIOT 10.20 26 Apr '24 22 9.50 1.018 1.46 0 10.50 1.033 1.16 153 25.69 2.05 2.62
40 RIOT 10.20 26 Apr '24 22 10.00 1.030 1.15 32 11.00 1.018 1.38 296 24.80 2.05 2.53
41 RIOT 10.20 12 Apr '24 8 11.00 1.027 0.33 2,355 10.50 1.013 0.75 615 10.59 2.04 1.08
42 RIOT 10.20 19 Apr '24 15 11.00 1.044 0.58 433 10.50 0.996 0.97 147 15.20 2.04 1.55
43 RIOT 10.20 26 Apr '24 22 9.50 1.018 1.46 0 10.00 1.022 0.88 51 22.94 2.04 2.34
44 RIOT 10.20 12 Apr '24 8 9.50 1.025 1.03 104 10.50 1.013 0.75 615 17.45 2.04 1.78
45 RIOT 10.20 26 Apr '24 22 9.50 1.018 1.46 0 11.00 1.018 1.38 296 27.84 2.04 2.84
46 RIOT 10.20 19 Apr '24 15 11.00 1.044 0.58 433 10.00 0.989 0.66 845 12.16 2.03 1.24
47 RIOT 10.20 19 Apr '24 15 10.50 1.043 0.79 1,873 10.00 0.989 0.66 845 14.22 2.03 1.45
48 RIOT 10.20 3 May '24 29 9.50 1.009 1.70 38 10.00 1.015 0.86 97 25.10 2.02 2.56
49 RIOT 10.20 19 Apr '24 15 9.50 1.001 1.24 4 11.00 1.021 1.29 540 24.80 2.02 2.53
50 RIOT 10.20 19 Apr '24 15 10.00 1.000 1.15 127 11.00 1.021 1.29 540 23.92 2.02 2.44
51 RIOT 10.20 12 Apr '24 8 10.00 1.006 0.73 579 10.50 1.013 0.75 615 14.51 2.02 1.48
52 RIOT 10.20 12 Apr '24 8 9.50 1.025 1.03 104 11.00 0.991 1.07 308 20.59 2.02 2.10
53 RIOT 10.20 19 Apr '24 15 11.00 1.044 0.58 433 9.50 0.955 0.45 409 10.10 2.00 1.03
54 RIOT 10.20 19 Apr '24 15 10.50 1.043 0.79 1,873 9.50 0.955 0.45 409 12.16 2.00 1.24
55 RIOT 10.20 12 Apr '24 8 10.00 1.006 0.73 579 11.00 0.991 1.07 308 17.65 2.00 1.80
56 RIOT 10.20 19 Apr '24 15 9.50 1.001 1.24 4 10.50 0.996 0.97 147 21.67 2.00 2.21
57 RIOT 10.20 19 Apr '24 15 10.00 1.000 1.15 127 10.50 0.996 0.97 147 20.78 2.00 2.12
58 RIOT 10.20 12 Apr '24 8 11.00 1.027 0.33 2,355 9.50 0.968 0.26 576 5.78 1.99 0.59
59 RIOT 10.20 12 Apr '24 8 11.00 1.027 0.33 2,355 10.00 0.964 0.47 1,525 7.84 1.99 0.80
60 RIOT 10.20 19 Apr '24 15 9.50 1.001 1.24 4 10.00 0.989 0.66 845 18.63 1.99 1.90
61 RIOT 10.20 12 Apr '24 8 9.50 1.025 1.03 104 10.00 0.964 0.47 1,525 14.71 1.99 1.50
62 RIOT 10.20 12 Apr '24 8 10.50 0.996 0.48 527 11.00 0.991 1.07 308 15.20 1.99 1.55
63 RIOT 10.20 12 Apr '24 8 10.00 1.006 0.73 579 9.50 0.968 0.26 576 9.71 1.97 0.99
64 RIOT 10.20 12 Apr '24 8 10.50 0.996 0.48 527 9.50 0.968 0.26 576 7.25 1.96 0.74
65 RIOT 10.20 12 Apr '24 8 10.50 0.996 0.48 527 10.00 0.964 0.47 1,525 9.31 1.96 0.95
66 RIOT 10.20 19 Apr '24 15 10.00 1.000 1.15 127 9.50 0.955 0.45 409 15.69 1.96 1.60
67 RIOT 10.20 5 Apr '24 1 10.50 0.918 0.13 6,179 10.00 0.918 0.13 1,362 2.55 1.84 0.26
68 RIOT 10.20 5 Apr '24 1 9.50 0.918 0.79 117 10.00 0.918 0.13 1,362 9.02 1.84 0.92
69 RIOT 10.20 5 Apr '24 1 10.00 0.918 0.37 721 11.00 0.918 0.73 685 10.78 1.84 1.10
70 RIOT 10.20 5 Apr '24 1 11.00 0.918 0.04 8,823 10.00 0.918 0.13 1,362 1.67 1.84 0.17
71 RIOT 10.20 5 Apr '24 1 10.00 0.918 0.37 721 9.50 0.918 0.03 534 3.92 1.84 0.40
72 RIOT 10.20 5 Apr '24 1 10.50 0.918 0.13 6,179 11.00 0.918 0.73 685 8.43 1.84 0.86
73 RIOT 10.20 5 Apr '24 1 9.50 0.918 0.79 117 10.50 0.918 0.33 1,518 10.98 1.84 1.12
74 RIOT 10.20 5 Apr '24 1 10.50 0.918 0.13 6,179 9.50 0.918 0.03 534 1.57 1.84 0.16
75 RIOT 10.20 5 Apr '24 1 11.00 0.918 0.04 8,823 10.50 0.918 0.33 1,518 3.63 1.84 0.37
76 RIOT 10.20 5 Apr '24 1 10.00 0.918 0.37 721 10.50 0.918 0.33 1,518 6.86 1.84 0.70
77 RIOT 10.20 5 Apr '24 1 11.00 0.918 0.04 8,823 9.50 0.918 0.03 534 0.69 1.84 0.07
78 RIOT 10.20 5 Apr '24 1 9.50 0.918 0.79 117 11.00 0.918 0.73 685 14.90 1.84 1.52
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.