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 2, 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 RIVN 10.51 42.5M 10 May '24 38 10.50 C 1.26 32 11.89 0.974 13.51%
2 RIVN 10.51 42.5M 10 May '24 38 10.00 C 1.39 19 8.37 0.971 9.65%
3 RIVN 10.51 42.5M 10 May '24 38 11.00 C 1.00 271 9.51 0.956 15.67%
4 RIVN 10.51 42.5M 17 May '24 45 10.00 C 1.60 1,133 10.37 0.948 12.23%
5 RIVN 10.51 42.5M 10 May '24 38 11.50 C 0.88 766 8.37 0.947 19.42%
6 RIVN 10.51 42.5M 16 Aug '24 136 10.00 C 2.47 1,234 18.65 0.889 24.38%
7 RIVN 10.51 42.5M 17 Jan '25 290 10.00 C 3.45 274 27.97 0.875 41.64%
8 RIVN 10.51 42.5M 5 Apr '24 3 11.50 C 0.05 2,885 0.48 0.871 9.94%
9 RIVN 10.51 42.5M 18 Oct '24 199 10.00 C 2.72 38 21.03 0.870 28.37%
10 RIVN 10.51 42.5M 20 Sep '24 171 10.00 C 2.69 49 20.74 0.869 27.88%
11 RIVN 10.51 42.5M 21 Jun '24 80 10.00 C 1.90 1,232 13.23 0.868 16.14%
12 RIVN 10.51 42.5M 19 Jul '24 108 10.00 C 2.16 123 15.70 0.854 19.76%
13 RIVN 10.51 42.5M 5 Apr '24 3 10.00 C 0.61 643 0.95 0.838 1.01%
14 RIVN 10.51 42.5M 19 Dec '25 626 10.00 C 4.80 101 40.82 0.811 75.13%
15 RIVN 10.51 42.5M 16 Jan '26 654 10.00 C 4.95 612 42.25 0.806 79.86%
16 RIVN 10.51 42.5M 5 Apr '24 3 11.00 C 0.12 18,505 1.14 0.798 5.87%
17 RIVN 10.51 42.5M 5 Apr '24 3 10.50 C 0.30 13,216 2.76 0.790 2.84%
18 RIVN 10.51 42.5M 3 May '24 31 10.50 C 0.90 387 8.47 0.774 9.26%
19 RIVN 10.51 42.5M 3 May '24 31 10.00 C 1.16 17 6.18 0.761 6.95%
20 RIVN 10.51 42.5M 26 Apr '24 24 10.00 C 1.05 136 5.14 0.752 5.71%
21 RIVN 10.51 42.5M 3 May '24 31 11.00 C 0.70 281 6.66 0.748 12.13%
22 RIVN 10.51 42.5M 26 Apr '24 24 11.00 C 0.59 206 5.61 0.747 10.89%
23 RIVN 10.51 42.5M 3 May '24 31 11.50 C 0.52 117 4.95 0.747 15.12%
24 RIVN 10.51 42.5M 19 Apr '24 17 10.00 C 0.93 1,951 4.00 0.746 4.38%
25 RIVN 10.51 42.5M 26 Apr '24 24 11.50 C 0.42 251 4.00 0.746 13.97%
26 RIVN 10.51 42.5M 12 Apr '24 10 10.00 C 0.78 592 2.57 0.745 2.77%
27 RIVN 10.51 42.5M 19 Apr '24 17 11.50 C 0.31 1,564 2.95 0.742 12.75%
28 RIVN 10.51 42.5M 26 Apr '24 24 10.50 C 0.79 235 7.42 0.740 8.02%
29 RIVN 10.51 42.5M 19 Apr '24 17 10.50 C 0.65 1,452 6.09 0.735 6.49%
30 RIVN 10.51 42.5M 19 Apr '24 17 11.00 C 0.45 3,463 4.28 0.731 9.34%
31 RIVN 10.51 42.5M 12 Apr '24 10 11.50 C 0.17 2,239 1.62 0.729 11.22%
32 RIVN 10.51 42.5M 12 Apr '24 10 11.00 C 0.30 1,863 2.85 0.723 7.74%
33 RIVN 10.51 42.5M 12 Apr '24 10 10.50 C 0.49 1,543 4.57 0.714 4.79%
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.