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 RIDE 22.61 24.1M 22 Jan '21 30 23.50 P 3.30 0 10.66 1.537 12.48%
2 RIDE 22.61 24.1M 22 Jan '21 30 23.00 P 2.41 3 8.93 1.214 10.00%
3 RIDE 22.61 24.1M 29 Jan '21 37 23.50 P 2.94 0 9.07 1.214 10.42%
4 RIDE 22.61 24.1M 16 Apr '21 114 22.50 P 5.45 14 24.10 1.182 32.40%
5 RIDE 22.61 24.1M 8 Jan '21 16 23.50 P 2.27 103 6.10 1.159 6.78%
6 RIDE 22.61 24.1M 19 Feb '21 58 22.50 P 3.95 52 17.47 1.155 21.76%
7 RIDE 22.61 24.1M 22 Jan '21 30 22.50 P 1.01 7 4.47 1.139 5.19%
8 RIDE 22.61 24.1M 29 Jan '21 37 22.00 P 2.14 6 9.46 1.123 13.43%
9 RIDE 22.61 24.1M 17 Dec '21 359 22.50 P 8.90 0 39.36 1.115 65.72%
10 RIDE 22.61 24.1M 15 Jan '21 23 22.00 P 1.74 27 7.70 1.102 11.26%
11 RIDE 22.61 24.1M 8 Jan '21 16 22.00 P 1.23 55 5.44 1.098 8.61%
12 RIDE 22.61 24.1M 8 Jan '21 16 22.50 P 1.72 1 7.61 1.093 8.76%
13 RIDE 22.61 24.1M 21 Jan '22 394 22.50 P 9.20 3 40.69 1.078 69.43%
14 RIDE 22.61 24.1M 8 Jan '21 16 23.00 P 2.12 16 7.65 1.073 8.44%
15 RIDE 22.61 24.1M 29 Jan '21 37 22.50 P 2.58 11 11.41 1.071 13.43%
16 RIDE 22.61 24.1M 20 Jan '23 758 22.50 P 11.45 0 50.64 1.045 103.58%
17 RIDE 22.61 24.1M 15 Jan '21 23 22.50 P 1.93 154 8.54 1.037 9.86%
18 RIDE 22.61 24.1M 22 Jan '21 30 22.00 P 0.73 0 3.23 0.947 6.12%
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.