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 December 23, 2020. 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 RVP 11.48 1.1M 15 Jan '21 23 7.50 C 4.00 200 0.17 1.384 0.27%
2 RVP 11.48 1.1M 15 Jan '21 23 15.00 C 0.50 457 4.36 1.360 36.61%
3 RVP 11.48 1.1M 15 Jan '21 23 10.00 C 2.05 38 4.97 1.348 6.04%
4 RVP 11.48 1.1M 19 Feb '21 58 15.00 C 1.10 10 9.58 1.278 44.51%
5 RVP 11.48 1.1M 16 Apr '21 114 15.00 C 2.00 9 17.42 1.267 58.23%
6 RVP 11.48 1.1M 15 Jan '21 23 12.50 C 1.00 272 8.71 1.238 19.27%
7 RVP 11.48 1.1M 19 Feb '21 58 12.50 C 1.70 30 14.81 1.232 27.81%
8 RVP 11.48 1.1M 16 Apr '21 114 12.50 C 2.45 44 21.34 1.211 38.43%
9 RVP 11.48 1.1M 19 Feb '21 58 10.00 C 2.70 4 10.63 1.198 13.90%
10 RVP 11.48 1.1M 16 Apr '21 114 10.00 C 3.50 98 17.60 1.192 25.31%
11 RVP 11.48 1.1M 16 Apr '21 114 7.50 C 4.50 55 4.53 1.174 7.45%
12 RVP 11.48 1.1M 19 Feb '21 58 7.50 C 4.00 0 0.17 1.172 0.27%
13 RVP 11.48 1.1M 16 Jul '21 205 7.50 C 5.10 5 9.76 1.148 17.55%
14 RVP 11.48 1.1M 16 Jul '21 205 15.00 C 2.50 15 21.78 1.120 67.04%
15 RVP 11.48 1.1M 16 Jul '21 205 12.50 C 2.60 3 22.65 1.117 40.77%
16 RVP 11.48 1.1M 16 Jul '21 205 10.00 C 3.60 6 18.47 1.093 26.90%
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.