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 May 3, 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 RGR 46.92 143K 17 May '24 14 55.00 C  0 0 0.00 0.514 17.22%
2 RGR 46.92 143K 17 May '24 14 45.00 C 2.35 0 0.92 0.368 0.96%
3 RGR 46.92 143K 17 May '24 14 50.00 C 0.25 16 0.53 0.334 7.14%
4 RGR 46.92 143K 15 Nov '24 196 40.00 C 8.30 0 2.94 0.292 3.57%
5 RGR 46.92 143K 21 Jun '24 49 55.00 C  0 0 0.00 0.285 17.22%
6 RGR 46.92 143K 15 Nov '24 196 45.00 C 4.50 0 5.50 0.274 6.08%
7 RGR 46.92 143K 19 Jul '24 77 40.00 C 6.80 0 -0.26 0.271 -0.30%
8 RGR 46.92 143K 15 Nov '24 196 50.00 C 2.60 2 5.54 0.269 12.82%
9 RGR 46.92 143K 15 Nov '24 196 55.00 C 1.25 0 2.66 0.265 20.43%
10 RGR 46.92 143K 18 Oct '24 168 45.00 C 4.50 0 5.50 0.263 6.08%
11 RGR 46.92 143K 18 Oct '24 168 50.00 C 2.05 0 4.37 0.250 11.43%
12 RGR 46.92 143K 18 Oct '24 168 55.00 C 0.85 0 1.81 0.247 19.38%
13 RGR 46.92 143K 21 Jun '24 49 50.00 C 0.60 1 1.28 0.245 7.94%
14 RGR 46.92 143K 19 Jul '24 77 55.00 C 0.10 0 0.21 0.234 17.47%
15 RGR 46.92 143K 19 Jul '24 77 50.00 C 0.80 0 1.71 0.225 8.41%
16 RGR 46.92 143K 19 Jul '24 77 45.00 C 2.05 0 0.28 0.182 0.29%
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.