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 June 14, 2022. 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 RDBX 10.09 31.0M 17 Jun '22 3 11.00 C 0.70 3,076 6.94 3.091 17.15%
2 RDBX 10.09 31.0M 17 Jun '22 3 10.00 C 1.00 5,710 9.02 3.022 10.01%
3 RDBX 10.09 31.0M 17 Jun '22 3 10.50 C 0.75 1,070 7.43 2.944 12.42%
4 RDBX 10.09 31.0M 17 Jun '22 3 9.50 C 1.15 630 5.55 2.838 6.26%
5 RDBX 10.09 31.0M 24 Jun '22 10 11.00 C 1.00 444 9.91 2.334 21.01%
6 RDBX 10.09 31.0M 24 Jun '22 10 10.50 C 1.10 277 10.90 2.213 16.80%
7 RDBX 10.09 31.0M 24 Jun '22 10 10.00 C 1.25 776 11.50 2.052 13.12%
8 RDBX 10.09 31.0M 1 Jul '22 17 11.00 C 1.05 115 10.41 1.905 21.68%
9 RDBX 10.09 31.0M 1 Jul '22 17 10.00 C 1.50 282 13.97 1.750 16.41%
10 RDBX 10.09 31.0M 8 Jul '22 24 11.00 C 1.15 107 11.40 1.749 23.04%
11 RDBX 10.09 31.0M 8 Jul '22 24 10.00 C 1.30 57 11.99 1.651 13.77%
12 RDBX 10.09 31.0M 22 Jul '22 38 11.00 C 1.15 40 11.40 1.621 23.04%
13 RDBX 10.09 31.0M 8 Jul '22 24 9.50 C 1.35 40 7.53 1.606 8.70%
14 RDBX 10.09 31.0M 24 Jun '22 10 9.50 C 1.30 351 7.04 1.595 8.08%
15 RDBX 10.09 31.0M 1 Jul '22 17 9.50 C 1.40 24 8.03 1.590 9.32%
16 RDBX 10.09 31.0M 29 Jul '22 45 10.50 C 1.10 7 10.90 1.536 16.80%
17 RDBX 10.09 31.0M 15 Jul '22 31 11.00 C 1.30 806 12.88 1.496 25.14%
18 RDBX 10.09 31.0M 15 Jul '22 31 10.00 C 1.50 1,666 13.97 1.296 16.41%
19 RDBX 10.09 31.0M 22 Jul '22 38 9.50 C 1.40 0 8.03 1.227 9.32%
20 RDBX 10.09 31.0M 29 Jul '22 45 11.00 C 1.00 7 9.91 1.206 21.01%
21 RDBX 10.09 31.0M 19 Aug '22 66 11.00 C 1.30 45 12.88 1.200 25.14%
22 RDBX 10.09 31.0M 22 Jul '22 38 10.00 C 1.40 43 12.98 1.190 15.07%
23 RDBX 10.09 31.0M 29 Jul '22 45 10.00 C 1.30 10 11.99 1.184 13.77%
24 RDBX 10.09 31.0M 19 Aug '22 66 10.00 C 1.50 237 13.97 1.067 16.41%
25 RDBX 10.09 31.0M 21 Oct '22 129 11.00 C 1.50 107 14.87 0.899 28.06%
26 RDBX 10.09 31.0M 18 Nov '22 157 11.00 C 1.45 17 14.37 0.786 27.31%
27 RDBX 10.09 31.0M 21 Oct '22 129 10.00 C 1.55 146 14.47 0.773 17.10%
28 RDBX 10.09 31.0M 20 Jan '23 220 11.00 C 1.45 32 14.37 0.703 27.31%
29 RDBX 10.09 31.0M 18 Nov '22 157 10.00 C 1.70 102 15.96 0.690 19.19%
30 RDBX 10.09 31.0M 20 Jan '23 220 10.00 C 1.80 307 16.95 0.597 20.63%
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.