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 29, 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 RIO 69.01 2.4M 16 Aug '24 109 67.50 C 4.80 25 4.77 0.326 5.12%
2 RIO 69.01 2.4M 17 May '24 18 65.00 C 4.40 11 0.57 0.309 0.60%
3 RIO 69.01 2.4M 16 Aug '24 109 70.00 C 3.50 8 5.07 0.303 6.85%
4 RIO 69.01 2.4M 19 Jul '24 81 65.00 C 6.00 1 2.88 0.294 3.16%
5 RIO 69.01 2.4M 21 Jun '24 53 65.00 C 5.30 25 1.87 0.292 2.02%
6 RIO 69.01 2.4M 17 May '24 18 67.50 C 2.10 36 0.85 0.278 0.88%
7 RIO 69.01 2.4M 19 Jul '24 81 67.50 C 4.30 12 4.04 0.273 4.31%
8 RIO 69.01 2.4M 17 Jan '25 263 72.50 C 4.50 2 6.52 0.266 12.39%
9 RIO 69.01 2.4M 21 Jun '24 53 67.50 C 3.50 33 2.88 0.264 3.04%
10 RIO 69.01 2.4M 19 Jul '24 81 70.00 C 2.95 4 4.27 0.260 5.96%
11 RIO 69.01 2.4M 17 May '24 18 70.00 C 1.10 131 1.59 0.259 3.08%
12 RIO 69.01 2.4M 16 Aug '24 109 65.00 C 4.40 6 0.57 0.258 0.60%
13 RIO 69.01 2.4M 19 Jul '24 81 72.50 C 1.90 47 2.75 0.254 8.03%
14 RIO 69.01 2.4M 21 Jun '24 53 70.00 C 2.20 57 3.19 0.254 4.77%
15 RIO 69.01 2.4M 17 May '24 18 72.50 C 0.40 99 0.58 0.254 5.67%
16 RIO 69.01 2.4M 16 Aug '24 109 72.50 C 2.40 2 3.48 0.254 8.84%
17 RIO 69.01 2.4M 21 Jun '24 53 72.50 C 1.25 69 1.81 0.248 7.00%
18 RIO 69.01 2.4M 16 Jan '26 627 65.00 C 8.50 0 6.51 0.243 7.42%
19 RIO 69.01 2.4M 16 Jan '26 627 67.50 C 7.50 0 8.68 0.243 9.74%
20 RIO 69.01 2.4M 16 Jan '26 627 70.00 C 6.40 0 9.27 0.243 11.80%
21 RIO 69.01 2.4M 18 Oct '24 172 65.00 C 6.90 3 4.19 0.239 4.65%
22 RIO 69.01 2.4M 18 Oct '24 172 67.50 C 5.40 5 5.64 0.234 6.12%
23 RIO 69.01 2.4M 18 Oct '24 172 70.00 C 4.10 16 5.94 0.229 7.84%
24 RIO 69.01 2.4M 17 Jan '25 263 67.50 C 6.90 4 7.81 0.226 8.68%
25 RIO 69.01 2.4M 17 Jan '25 263 70.00 C 5.60 9 8.11 0.226 10.39%
26 RIO 69.01 2.4M 17 Jan '25 263 65.00 C 8.30 14 6.22 0.223 7.07%
27 RIO 69.01 2.4M 18 Oct '24 172 72.50 C 3.00 2 4.35 0.220 9.83%
28 RIO 69.01 2.4M 20 Jun '25 417 67.50 C 6.00 4 6.51 0.182 7.13%
29 RIO 69.01 2.4M 20 Jun '25 417 70.00 C 6.90 0 10.00 0.171 12.70%
30 RIO 69.01 2.4M 20 Jun '25 417 72.50 C 4.20 0 6.09 0.143 11.87%
31 RIO 69.01 2.4M 20 Jun '25 417 65.00 C 7.50 0 5.06 0.142 5.67%
32 RIO 69.01 2.4M 16 Jan '26 627 72.50 C 5.00 0 7.25 0.075 13.26%
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.