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 16, 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 RAPT 8.13 545K 19 Apr '24 3 12.50 C  0 0 0.00 2.833 53.75%
2 RAPT 8.13 545K 17 May '24 31 7.50 C 0.90 0 3.32 2.498 3.73%
3 RAPT 8.13 545K 21 Jun '24 66 12.50 C 0.55 0 6.77 2.175 64.91%
4 RAPT 8.13 545K 19 Jul '24 94 5.00 C 2.60 0 -6.52 2.120 -9.58%
5 RAPT 8.13 545K 18 Oct '24 185 5.00 C 3.30 0 2.09 2.008 3.52%
6 RAPT 8.13 545K 19 Apr '24 3 10.00 C 0.05 112 0.62 1.982 23.76%
7 RAPT 8.13 545K 19 Jul '24 94 7.50 C 2.60 0 24.23 1.952 35.62%
8 RAPT 8.13 545K 19 Jul '24 94 10.00 C 1.10 0 13.53 1.931 42.25%
9 RAPT 8.13 545K 16 Aug '24 122 5.00 C 2.60 0 -6.52 1.874 -9.58%
10 RAPT 8.13 545K 20 Sep '24 157 7.50 C 2.00 0 16.85 1.840 22.35%
11 RAPT 8.13 545K 17 May '24 31 12.50 C 0.45 0 5.54 1.798 62.76%
12 RAPT 8.13 545K 15 Nov '24 213 5.00 C 4.00 0 10.70 1.795 21.07%
13 RAPT 8.13 545K 16 Aug '24 122 12.50 C 0.80 0 9.84 1.782 70.53%
14 RAPT 8.13 545K 17 May '24 31 10.00 C 0.85 2 10.46 1.712 37.36%
15 RAPT 8.13 545K 21 Jun '24 66 7.50 C 1.65 0 12.55 1.709 15.74%
16 RAPT 8.13 545K 21 Jun '24 66 5.00 C 3.20 0 0.86 1.699 1.42%
17 RAPT 8.13 545K 18 Oct '24 185 10.00 C 1.20 0 14.76 1.690 44.30%
18 RAPT 8.13 545K 17 May '24 31 5.00 C 3.10 0 -0.37 1.680 -0.60%
19 RAPT 8.13 545K 16 Aug '24 122 10.00 C 2.30 0 28.29 1.650 71.53%
20 RAPT 8.13 545K 18 Oct '24 185 7.50 C 2.10 0 18.08 1.642 24.38%
21 RAPT 8.13 545K 20 Sep '24 157 10.00 C 2.30 0 28.29 1.585 71.53%
22 RAPT 8.13 545K 15 Nov '24 213 10.00 C 2.25 0 27.68 1.548 70.07%
23 RAPT 8.13 545K 21 Jun '24 66 10.00 C 0.95 0 11.69 1.535 39.28%
24 RAPT 8.13 545K 20 Sep '24 157 12.50 C 0.80 0 9.84 1.472 70.53%
25 RAPT 8.13 545K 18 Oct '24 185 12.50 C 1.00 0 12.30 1.461 75.32%
26 RAPT 8.13 545K 16 Aug '24 122 7.50 C 1.90 0 15.62 1.376 20.39%
27 RAPT 8.13 545K 19 Jul '24 94 12.50 C 0.40 0 4.92 1.359 61.71%
28 RAPT 8.13 545K 19 Apr '24 3 7.50 C 0.40 0 -2.83 0.987 -2.98%
29 RAPT 8.13 545K 19 Apr '24 3 5.00 C 1.00 0 -26.20 0.744 -29.87%
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.