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 RIOT 24.18 24.6M 18 Jun '21 29 4.00 C 19.40 1 -3.23 4.309 -16.32%
2 RIOT 24.18 24.6M 18 Jun '21 29 2.00 C 21.50 0 -2.81 3.744 -25.37%
3 RIOT 24.18 24.6M 18 Jun '21 29 3.00 C 20.70 0 -1.99 3.112 -13.79%
4 RIOT 24.18 24.6M 18 Jun '21 29 6.00 C 17.60 0 -2.40 2.821 -8.81%
5 RIOT 24.18 24.6M 18 Jun '21 29 5.00 C 18.75 0 -1.78 2.348 -7.92%
6 RIOT 24.18 24.6M 20 Jan '23 610 2.00 C 20.60 1 -6.53 2.275 -44.13%
7 RIOT 24.18 24.6M 18 Jun '21 29 7.00 C 16.95 0 -0.95 2.220 -3.18%
8 RIOT 24.18 24.6M 28 May '21 8 17.00 C 7.00 0 -0.74 2.207 -1.05%
9 RIOT 24.18 24.6M 4 Jun '21 15 13.00 C 11.10 1 -0.33 2.111 -0.61%
10 RIOT 24.18 24.6M 4 Jun '21 15 15.00 C 9.30 0 0.50 2.094 0.81%
11 RIOT 24.18 24.6M 17 Sep '21 120 3.00 C 20.90 0 -1.16 2.083 -8.54%
12 RIOT 24.18 24.6M 21 Jan '22 246 1.00 C 22.70 0 -1.99 2.044 -32.43%
13 RIOT 24.18 24.6M 11 Jun '21 22 15.00 C 9.45 2 1.12 2.013 1.83%
14 RIOT 24.18 24.6M 28 May '21 8 15.00 C 9.05 0 -0.54 1.979 -0.86%
15 RIOT 24.18 24.6M 21 Jan '22 246 2.00 C 21.90 1 -1.16 1.935 -12.28%
16 RIOT 24.18 24.6M 18 Jun '21 29 11.00 C 13.20 0 0.08 1.906 0.18%
17 RIOT 24.18 24.6M 18 Jun '21 29 10.00 C 13.95 0 -0.95 1.905 -2.25%
18 RIOT 24.18 24.6M 28 May '21 8 14.00 C 10.05 2 -0.54 1.863 -0.92%
19 RIOT 24.18 24.6M 4 Jun '21 15 16.00 C 8.35 0 0.70 1.845 1.07%
20 RIOT 24.18 24.6M 18 Jun '21 29 12.00 C 12.30 0 0.50 1.830 1.01%
21 RIOT 24.18 24.6M 25 Jun '21 36 13.00 C 11.40 9 0.91 1.819 1.72%
22 RIOT 24.18 24.6M 4 Jun '21 15 17.00 C 7.55 0 1.53 1.794 2.22%
23 RIOT 24.18 24.6M 20 Jan '23 610 1.00 C 21.60 1 -6.53 1.791 -61.24%
24 RIOT 24.18 24.6M 18 Jun '21 29 15.00 C 9.70 12 2.15 1.753 3.59%
25 RIOT 24.18 24.6M 2 Jul '21 43 13.00 C 11.45 1 1.12 1.721 2.12%
26 RIOT 24.18 24.6M 18 Jun '21 29 13.00 C 11.25 0 0.29 1.720 0.54%
27 RIOT 24.18 24.6M 28 May '21 8 19.00 C 5.55 101 1.53 1.714 1.99%
28 RIOT 24.18 24.6M 25 Jun '21 36 16.00 C 9.05 0 3.60 1.686 5.75%
29 RIOT 24.18 24.6M 2 Jul '21 43 15.00 C 10.00 1 3.39 1.677 5.78%
30 RIOT 24.18 24.6M 18 Jun '21 29 9.00 C 15.05 0 -0.54 1.675 -1.42%
31 RIOT 24.18 24.6M 25 Jun '21 36 15.00 C 9.85 1 2.77 1.674 4.68%
32 RIOT 24.18 24.6M 11 Jun '21 22 16.00 C 8.65 1 1.94 1.662 3.03%
33 RIOT 24.18 24.6M 17 Sep '21 120 5.00 C 18.95 1 -0.95 1.658 -4.40%
34 RIOT 24.18 24.6M 21 Jan '22 246 3.00 C 20.80 0 -1.57 1.658 -11.24%
35 RIOT 24.18 24.6M 4 Jun '21 15 19.00 C 5.90 4 2.98 1.623 3.94%
36 RIOT 24.18 24.6M 25 Jun '21 36 20.00 C 6.35 109 8.97 1.611 12.17%
37 RIOT 24.18 24.6M 18 Jun '21 29 18.00 C 7.35 11 4.84 1.610 6.95%
38 RIOT 24.18 24.6M 18 Jun '21 29 17.00 C 8.10 5 3.80 1.600 5.72%
39 RIOT 24.18 24.6M 18 Jun '21 29 14.00 C 10.45 1 1.12 1.598 1.97%
40 RIOT 24.18 24.6M 28 May '21 8 20.00 C 4.35 104 0.70 1.598 0.86%
41 RIOT 24.18 24.6M 2 Jul '21 43 18.00 C 7.85 0 6.91 1.589 10.23%
42 RIOT 24.18 24.6M 4 Jun '21 15 21.00 C 4.45 12 5.25 1.589 6.44%
43 RIOT 24.18 24.6M 4 Jun '21 15 18.00 C 6.70 0 2.15 1.585 2.97%
44 RIOT 24.18 24.6M 25 Jun '21 36 19.00 C 6.90 0 7.11 1.581 9.95%
45 RIOT 24.18 24.6M 18 Jun '21 29 16.00 C 8.90 24 2.98 1.577 4.71%
46 RIOT 24.18 24.6M 25 Jun '21 36 18.00 C 7.60 2 5.87 1.574 8.56%
47 RIOT 24.18 24.6M 18 Jun '21 29 8.00 C 15.90 0 -1.16 1.574 -3.38%
48 RIOT 24.18 24.6M 28 May '21 8 21.00 C 3.95 38 3.18 1.569 3.81%
49 RIOT 24.18 24.6M 20 Aug '21 92 15.00 C 11.15 1 8.15 1.568 15.12%
50 RIOT 24.18 24.6M 21 May '21 1 18.00 C 6.10 21 -0.33 1.557 -0.44%
51 RIOT 24.18 24.6M 21 May '21 1 17.00 C 7.05 23 -0.54 1.557 -0.76%
52 RIOT 24.18 24.6M 21 May '21 1 16.00 C 7.95 9 -0.95 1.557 -1.42%
53 RIOT 24.18 24.6M 21 May '21 1 13.00 C 10.05 1 -4.67 1.557 -8.00%
54 RIOT 24.18 24.6M 21 May '21 1 12.50 C 11.35 5 -1.36 1.557 -2.57%
55 RIOT 24.18 24.6M 21 May '21 1 15.00 C 9.05 0 -0.54 1.557 -0.86%
56 RIOT 24.18 24.6M 21 May '21 1 19.00 C 5.10 79 -0.33 1.557 -0.42%
57 RIOT 24.18 24.6M 21 May '21 1 21.00 C 3.15 170 -0.12 1.557 -0.14%
58 RIOT 24.18 24.6M 18 Jun '21 29 1.00 C 22.80 0 -1.57 1.557 -27.54%
59 RIOT 24.18 24.6M 21 May '21 1 24.00 C 0.86 9,898 2.81 1.557 2.92%
60 RIOT 24.18 24.6M 21 May '21 1 13.50 C 9.70 0 -4.05 1.557 -6.77%
61 RIOT 24.18 24.6M 21 May '21 1 20.00 C 3.85 121 -1.36 1.557 -1.62%
62 RIOT 24.18 24.6M 21 May '21 1 23.00 C 1.43 4,002 1.03 1.557 1.10%
63 RIOT 24.18 24.6M 21 May '21 1 22.00 C 2.27 524 0.37 1.557 0.41%
64 RIOT 24.18 24.6M 2 Jul '21 43 20.00 C 6.60 9 10.01 1.547 13.77%
65 RIOT 24.18 24.6M 2 Jul '21 43 19.00 C 7.25 2 8.56 1.525 12.23%
66 RIOT 24.18 24.6M 11 Jun '21 22 20.00 C 5.60 1 5.87 1.524 7.64%
67 RIOT 24.18 24.6M 11 Jun '21 22 19.00 C 6.30 11 4.63 1.524 6.26%
68 RIOT 24.18 24.6M 11 Jun '21 22 24.00 C 3.35 83 13.11 1.517 15.22%
69 RIOT 24.18 24.6M 25 Jun '21 36 21.00 C 5.75 1 10.63 1.517 13.94%
70 RIOT 24.18 24.6M 4 Jun '21 15 20.00 C 5.15 6 4.01 1.512 5.10%
71 RIOT 24.18 24.6M 2 Jul '21 43 23.50 C 4.80 14 17.04 1.503 21.26%
72 RIOT 24.18 24.6M 28 May '21 8 22.00 C 3.25 184 4.43 1.498 5.11%
73 RIOT 24.18 24.6M 2 Jul '21 43 22.00 C 5.60 10 14.14 1.497 18.41%
74 RIOT 24.18 24.6M 2 Jul '21 43 24.50 C 4.40 26 18.20 1.495 23.86%
75 RIOT 24.18 24.6M 28 May '21 8 23.00 C 2.46 544 5.29 1.494 5.89%
76 RIOT 24.18 24.6M 18 Jun '21 29 19.00 C 6.65 4 6.08 1.492 8.39%
77 RIOT 24.18 24.6M 17 Sep '21 120 10.00 C 14.90 0 2.98 1.485 7.76%
78 RIOT 24.18 24.6M 2 Jul '21 43 23.00 C 5.10 13 16.21 1.482 20.55%
79 RIOT 24.18 24.6M 18 Jun '21 29 20.00 C 6.00 194 7.53 1.478 10.01%
80 RIOT 24.18 24.6M 2 Jul '21 43 21.50 C 5.80 13 12.90 1.475 16.97%
81 RIOT 24.18 24.6M 2 Jul '21 43 22.50 C 5.30 2 14.97 1.475 19.17%
82 RIOT 24.18 24.6M 25 Jun '21 36 24.00 C 4.30 29 17.04 1.474 20.72%
83 RIOT 24.18 24.6M 25 Jun '21 36 22.00 C 5.25 1 12.70 1.473 16.22%
84 RIOT 24.18 24.6M 28 May '21 8 24.00 C 2.13 1,123 8.06 1.471 8.84%
85 RIOT 24.18 24.6M 11 Jun '21 22 22.00 C 4.40 15 9.18 1.466 11.22%
86 RIOT 24.18 24.6M 25 Jun '21 36 23.00 C 4.75 8 14.76 1.466 18.37%
87 RIOT 24.18 24.6M 4 Jun '21 15 22.00 C 3.85 68 6.91 1.464 8.21%
88 RIOT 24.18 24.6M 25 Jun '21 36 17.00 C 7.80 3 2.56 1.464 3.79%
89 RIOT 24.18 24.6M 20 Aug '21 92 16.00 C 10.50 1 9.59 1.461 16.96%
90 RIOT 24.18 24.6M 2 Jul '21 43 21.00 C 5.75 1 10.63 1.458 13.94%
91 RIOT 24.18 24.6M 20 Aug '21 92 17.00 C 9.90 0 11.25 1.457 19.05%
92 RIOT 24.18 24.6M 28 May '21 8 18.00 C 5.75 4 -1.78 1.457 -2.33%
93 RIOT 24.18 24.6M 18 Jun '21 29 21.00 C 5.40 42 9.18 1.456 11.82%
94 RIOT 24.18 24.6M 18 Jun '21 29 22.00 C 4.85 25 11.04 1.449 13.81%
95 RIOT 24.18 24.6M 11 Jun '21 22 23.00 C 3.85 68 11.04 1.448 13.13%
96 RIOT 24.18 24.6M 11 Jun '21 22 21.00 C 4.95 2 7.32 1.447 9.20%
97 RIOT 24.18 24.6M 18 Jun '21 29 23.00 C 4.35 127 13.11 1.445 15.99%
98 RIOT 24.18 24.6M 20 Aug '21 92 18.00 C 9.35 2 13.11 1.445 21.38%
99 RIOT 24.18 24.6M 4 Jun '21 15 23.00 C 3.25 65 8.56 1.444 9.89%
100 RIOT 24.18 24.6M 2 Jul '21 43 24.00 C 4.70 29 18.69 1.442 23.20%
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.