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 September 29, 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 RKLY 8.11 644K 15 Oct '21 16 5.00 C 3.00 28 -1.36 1.657 -2.15%
2 RKLY 8.11 644K 15 Oct '21 16 12.50 C 0.10 286 1.23 1.498 56.05%
3 RKLY 8.11 644K 17 Dec '21 79 12.50 C 0.60 113 7.40 1.222 66.44%
4 RKLY 8.11 644K 19 Nov '21 51 12.50 C 0.40 10 4.93 1.215 62.13%
5 RKLY 8.11 644K 15 Oct '21 16 10.00 C 0.20 51 2.47 1.171 26.42%
6 RKLY 8.11 644K 17 Dec '21 79 10.00 C 1.05 45 12.95 1.160 41.64%
7 RKLY 8.11 644K 19 Nov '21 51 10.00 C 0.70 31 8.63 1.131 34.95%
8 RKLY 8.11 644K 19 Nov '21 51 5.00 C 3.10 0 -0.12 1.074 -0.20%
9 RKLY 8.11 644K 18 Mar '22 170 12.50 C 1.05 3 12.95 1.064 77.05%
10 RKLY 8.11 644K 17 Dec '21 79 7.50 C 1.75 2 14.06 1.064 17.92%
11 RKLY 8.11 644K 18 Mar '22 170 5.00 C 3.40 22 3.58 1.060 6.16%
12 RKLY 8.11 644K 18 Mar '22 170 10.00 C 1.50 132 18.50 1.054 51.29%
13 RKLY 8.11 644K 18 Mar '22 170 7.50 C 2.20 104 19.61 1.024 26.90%
14 RKLY 8.11 644K 19 Nov '21 51 7.50 C 1.40 2 9.74 0.967 11.77%
15 RKLY 8.11 644K 15 Oct '21 16 7.50 C 0.85 31 2.96 0.958 3.31%
16 RKLY 8.11 644K 17 Dec '21 79 5.00 C 3.10 0 -0.12 0.946 -0.20%
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.