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 March 25, 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 RVLV 19.72 19 Apr '24 25 15.00 1.477 6.90 0 17.50 0.510 0.10 2 35.50 1.99 7.00
2 RVLV 19.72 19 Apr '24 25 15.00 1.477 6.90 0 22.50 0.480 2.85 0 49.44 1.96 9.75
3 RVLV 19.72 19 Apr '24 25 15.00 1.477 6.90 0 20.00 0.462 1.05 0 40.31 1.94 7.95
4 RVLV 19.72 19 Apr '24 25 17.50 0.584 2.70 2 15.00 0.939  0 0 13.69 1.52 2.70
5 RVLV 19.72 19 Apr '24 25 20.00 0.513 0.95 32 15.00 0.939  0 0 4.82 1.45 0.95
6 RVLV 19.72 19 Apr '24 25 22.50 0.499 0.25 2 15.00 0.939  0 0 1.27 1.44 0.25
7 RVLV 19.72 16 Jan '26 662 15.00 0.601 10.00 0 20.00 0.772 5.30 0 77.59 1.37 15.30
8 RVLV 19.72 16 Jan '26 662 15.00 0.601 10.00 0 17.50 0.771 3.90 0 70.49 1.37 13.90
9 RVLV 19.72 16 Jan '26 662 15.00 0.601 10.00 0 22.50 0.756 6.80 0 85.19 1.36 16.80
10 RVLV 19.72 16 Jan '26 662 17.50 0.575 9.00 0 20.00 0.772 5.30 0 72.52 1.35 14.30
11 RVLV 19.72 16 Jan '26 662 17.50 0.575 9.00 0 22.50 0.756 6.80 0 80.12 1.33 15.80
12 RVLV 19.72 16 Jan '26 662 22.50 0.555 6.80 0 20.00 0.772 5.30 0 61.36 1.33 12.10
13 RVLV 19.72 16 Jan '26 662 22.50 0.555 6.80 0 17.50 0.771 3.90 0 54.26 1.33 10.70
14 RVLV 19.72 16 Jan '26 662 20.00 0.532 7.20 0 17.50 0.771 3.90 0 56.29 1.30 11.10
15 RVLV 19.72 17 May '24 53 15.00 0.703 5.20 0 17.50 0.599 0.75 1 30.17 1.30 5.95
16 RVLV 19.72 21 Jun '24 88 15.00 0.736 5.90 0 17.50 0.555 1.00 0 34.99 1.29 6.90
17 RVLV 19.72 17 Jan '25 298 15.00 0.643 7.10 2 17.50 0.645 2.55 0 48.94 1.29 9.65
18 RVLV 19.72 16 Jan '26 662 20.00 0.532 7.20 0 22.50 0.756 6.80 0 70.99 1.29 14.00
19 RVLV 19.72 16 Jan '26 662 17.50 0.575 9.00 0 15.00 0.710 2.80 0 59.84 1.28 11.80
20 RVLV 19.72 17 May '24 53 20.00 0.615 1.80 0 15.00 0.660 0.25 6 10.40 1.28 2.05
21 RVLV 19.72 17 May '24 53 15.00 0.703 5.20 0 20.00 0.571 1.80 13 35.50 1.27 7.00
22 RVLV 19.72 21 Jun '24 88 15.00 0.736 5.90 0 20.00 0.533 2.10 0 40.57 1.27 8.00
23 RVLV 19.72 21 Jun '24 88 15.00 0.736 5.90 0 22.50 0.531 3.70 0 48.68 1.27 9.60
24 RVLV 19.72 17 May '24 53 15.00 0.703 5.20 0 22.50 0.562 3.40 0 43.61 1.26 8.60
25 RVLV 19.72 16 Jan '26 662 22.50 0.555 6.80 0 15.00 0.710 2.80 0 48.68 1.26 9.60
26 RVLV 19.72 17 May '24 53 22.50 0.598 0.90 1 15.00 0.660 0.25 6 5.83 1.26 1.15
27 RVLV 19.72 16 Jan '26 662 20.00 0.532 7.20 0 15.00 0.710 2.80 0 50.71 1.24 10.00
28 RVLV 19.72 17 Jan '25 298 20.00 0.595 4.50 0 17.50 0.645 2.55 0 35.75 1.24 7.05
29 RVLV 19.72 17 Jan '25 298 15.00 0.643 7.10 2 20.00 0.591 3.80 2,000 55.27 1.23 10.90
30 RVLV 19.72 17 May '24 53 17.50 0.573 3.30 0 15.00 0.660 0.25 6 18.00 1.23 3.55
31 RVLV 19.72 17 Jan '25 298 22.50 0.586 3.50 0 17.50 0.645 2.55 0 30.68 1.23 6.05
32 RVLV 19.72 17 Jan '25 298 15.00 0.643 7.10 2 22.50 0.587 5.30 0 62.88 1.23 12.40
33 RVLV 19.72 17 May '24 53 20.00 0.615 1.80 0 17.50 0.599 0.75 1 12.93 1.21 2.55
34 RVLV 19.72 17 Jan '25 298 17.50 0.611 5.70 2 15.00 0.602 1.55 3 36.76 1.21 7.25
35 RVLV 19.72 17 Jan '25 298 17.50 0.611 5.70 2 20.00 0.591 3.80 2,000 48.17 1.20 9.50
36 RVLV 19.72 17 Jan '25 298 17.50 0.611 5.70 2 22.50 0.587 5.30 0 55.78 1.20 11.00
37 RVLV 19.72 20 Sep '24 179 15.00 0.625 6.20 0 17.50 0.573 1.80 0 40.57 1.20 8.00
38 RVLV 19.72 17 Jan '25 298 20.00 0.595 4.50 0 15.00 0.602 1.55 3 30.68 1.20 6.05
39 RVLV 19.72 17 May '24 53 22.50 0.598 0.90 1 17.50 0.599 0.75 1 8.37 1.20 1.65
40 RVLV 19.72 21 Jun '24 88 17.50 0.601 3.60 0 15.00 0.591 0.40 1 20.28 1.19 4.00
41 RVLV 19.72 17 Jan '25 298 22.50 0.586 3.50 0 15.00 0.602 1.55 3 25.61 1.19 5.05
42 RVLV 19.72 20 Sep '24 179 17.50 0.600 4.60 0 15.00 0.588 0.95 0 28.14 1.19 5.55
43 RVLV 19.72 17 Jan '25 298 20.00 0.595 4.50 0 22.50 0.587 5.30 0 49.70 1.18 9.80
44 RVLV 19.72 17 Jan '25 298 22.50 0.586 3.50 0 20.00 0.591 3.80 2,000 37.02 1.18 7.30
45 RVLV 19.72 17 May '24 53 20.00 0.615 1.80 0 22.50 0.562 3.40 0 26.37 1.18 5.20
46 RVLV 19.72 20 Sep '24 179 15.00 0.625 6.20 0 22.50 0.550 4.50 0 54.26 1.18 10.70
47 RVLV 19.72 20 Sep '24 179 15.00 0.625 6.20 0 20.00 0.550 2.95 0 46.40 1.17 9.15
48 RVLV 19.72 20 Sep '24 179 20.00 0.587 3.30 0 15.00 0.588 0.95 0 21.55 1.17 4.25
49 RVLV 19.72 20 Sep '24 179 22.50 0.586 2.40 0 15.00 0.588 0.95 0 16.99 1.17 3.35
50 RVLV 19.72 17 May '24 53 22.50 0.598 0.90 1 20.00 0.571 1.80 13 13.69 1.17 2.70
51 RVLV 19.72 21 Jun '24 88 20.00 0.577 2.20 0 15.00 0.591 0.40 1 13.18 1.17 2.60
52 RVLV 19.72 20 Sep '24 179 20.00 0.587 3.30 0 17.50 0.573 1.80 0 25.86 1.16 5.10
53 RVLV 19.72 21 Jun '24 88 22.50 0.568 1.30 0 15.00 0.591 0.40 1 8.62 1.16 1.70
54 RVLV 19.72 20 Sep '24 179 22.50 0.586 2.40 0 17.50 0.573 1.80 0 21.30 1.16 4.20
55 RVLV 19.72 20 Sep '24 179 17.50 0.600 4.60 0 22.50 0.550 4.50 0 46.15 1.15 9.10
56 RVLV 19.72 20 Sep '24 179 17.50 0.600 4.60 0 20.00 0.550 2.95 0 38.29 1.15 7.55
57 RVLV 19.72 17 May '24 53 17.50 0.573 3.30 0 20.00 0.571 1.80 13 25.86 1.14 5.10
58 RVLV 19.72 20 Sep '24 179 20.00 0.587 3.30 0 22.50 0.550 4.50 0 39.55 1.14 7.80
59 RVLV 19.72 20 Sep '24 179 22.50 0.586 2.40 0 20.00 0.550 2.95 0 27.13 1.14 5.35
60 RVLV 19.72 17 May '24 53 17.50 0.573 3.30 0 22.50 0.562 3.40 0 33.98 1.13 6.70
61 RVLV 19.72 21 Jun '24 88 17.50 0.601 3.60 0 20.00 0.533 2.10 0 28.90 1.13 5.70
62 RVLV 19.72 21 Jun '24 88 17.50 0.601 3.60 0 22.50 0.531 3.70 0 37.02 1.13 7.30
63 RVLV 19.72 21 Jun '24 88 20.00 0.577 2.20 0 17.50 0.555 1.00 0 16.23 1.13 3.20
64 RVLV 19.72 21 Jun '24 88 22.50 0.568 1.30 0 17.50 0.555 1.00 0 11.66 1.12 2.30
65 RVLV 19.72 21 Jun '24 88 20.00 0.577 2.20 0 22.50 0.531 3.70 0 29.92 1.11 5.90
66 RVLV 19.72 21 Jun '24 88 22.50 0.568 1.30 0 20.00 0.533 2.10 0 17.24 1.10 3.40
67 RVLV 19.72 19 Apr '24 25 17.50 0.584 2.70 2 22.50 0.480 2.85 0 28.14 1.06 5.55
68 RVLV 19.72 19 Apr '24 25 17.50 0.584 2.70 2 20.00 0.462 1.05 0 19.02 1.05 3.75
69 RVLV 19.72 19 Apr '24 25 20.00 0.513 0.95 32 17.50 0.510 0.10 2 5.32 1.02 1.05
70 RVLV 19.72 19 Apr '24 25 22.50 0.499 0.25 2 17.50 0.510 0.10 2 1.77 1.01 0.35
71 RVLV 19.72 19 Apr '24 25 20.00 0.513 0.95 32 22.50 0.480 2.85 0 19.27 0.99 3.80
72 RVLV 19.72 19 Apr '24 25 22.50 0.499 0.25 2 20.00 0.462 1.05 0 6.59 0.96 1.30
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.