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 May 20, 2021. 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 RIGL 3.68 930K 20 Jan '23 610 2.00 C 2.20 0 14.13 3.362 35.14%
2 RIGL 3.68 930K 18 Jun '21 29 2.00 C 1.55 1 -3.53 1.521 -6.10%
3 RIGL 3.68 930K 20 Jan '23 610 3.00 C 2.00 0 35.87 1.136 78.57%
4 RIGL 3.68 930K 20 Jan '23 610 5.00 C 1.15 0 31.25 1.062 97.63%
5 RIGL 3.68 930K 21 Jan '22 246 2.00 C 1.80 1 3.26 1.060 6.38%
6 RIGL 3.68 930K 17 Sep '21 120 2.00 C 1.65 21 -0.82 1.052 -1.48%
7 RIGL 3.68 930K 17 Dec '21 211 3.00 C 1.05 0 10.05 1.041 14.07%
8 RIGL 3.68 930K 17 Dec '21 211 4.00 C 0.80 0 21.74 1.024 38.89%
9 RIGL 3.68 930K 20 Jan '23 610 4.00 C 1.30 0 35.33 1.022 68.07%
10 RIGL 3.68 930K 18 Jun '21 29 5.00 C 0.05 26 1.36 1.021 37.74%
11 RIGL 3.68 930K 21 Jan '22 246 3.00 C 1.30 0 16.85 1.015 26.05%
12 RIGL 3.68 930K 17 Dec '21 211 2.00 C 1.75 0 1.90 1.014 3.63%
13 RIGL 3.68 930K 17 Sep '21 120 4.00 C 0.50 520 13.59 0.993 25.79%
14 RIGL 3.68 930K 21 Jan '22 246 5.00 C 0.45 7 12.23 0.990 54.80%
15 RIGL 3.68 930K 21 Jan '22 246 4.00 C 0.90 10 24.46 0.983 43.88%
16 RIGL 3.68 930K 17 Dec '21 211 5.00 C 0.65 26 17.66 0.980 65.02%
17 RIGL 3.68 930K 21 May '21 1 3.00 C 0.60 2 -2.17 0.950 -2.60%
18 RIGL 3.68 930K 21 May '21 1 4.00 C  0 22 0.00 0.950 8.70%
19 RIGL 3.68 930K 21 May '21 1 5.00 C  0 0 0.00 0.950 35.87%
20 RIGL 3.68 930K 21 May '21 1 2.00 C 1.55 0 -3.53 0.950 -6.10%
21 RIGL 3.68 930K 17 Sep '21 120 3.00 C 1.05 0 10.05 0.942 14.07%
22 RIGL 3.68 930K 17 Sep '21 120 5.00 C 0.35 3 9.51 0.906 50.15%
23 RIGL 3.68 930K 18 Jun '21 29 3.00 C 0.70 0 0.54 0.863 0.67%
24 RIGL 3.68 930K 18 Jun '21 29 4.00 C 0.20 46 5.43 0.843 14.94%
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.