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 24, 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 RIOT 13.12 16.0M 22 Jan '21 29 14.00 P 3.30 11 18.45 1.953 24.64%
2 RIOT 13.12 16.0M 29 Jan '21 36 12.50 P 2.60 1 19.82 1.946 30.61%
3 RIOT 13.12 16.0M 19 Feb '21 57 14.00 P 4.40 7 26.83 1.939 40.37%
4 RIOT 13.12 16.0M 19 Mar '21 85 14.00 P 5.20 20 32.93 1.925 54.55%
5 RIOT 13.12 16.0M 19 Mar '21 85 13.00 P 4.50 11 34.30 1.920 53.60%
6 RIOT 13.12 16.0M 19 Feb '21 57 13.00 P 3.70 34 28.20 1.920 40.55%
7 RIOT 13.12 16.0M 29 Jan '21 36 13.50 P 3.30 1 22.26 1.909 29.74%
8 RIOT 13.12 16.0M 15 Jan '21 22 13.00 P 2.20 96 16.77 1.909 21.25%
9 RIOT 13.12 16.0M 29 Jan '21 36 13.00 P 2.95 1,019 22.48 1.898 30.19%
10 RIOT 13.12 16.0M 8 Jan '21 15 14.00 P 2.40 123 11.59 1.886 14.18%
11 RIOT 13.12 16.0M 18 Jun '21 176 13.00 P 6.10 0 46.49 1.885 88.60%
12 RIOT 13.12 16.0M 15 Jan '21 22 13.50 P 2.55 141 16.54 1.881 20.53%
13 RIOT 13.12 16.0M 22 Jan '21 29 13.00 P 2.60 13 19.82 1.880 25.86%
14 RIOT 13.12 16.0M 18 Jun '21 176 14.00 P 6.90 2 45.88 1.868 96.78%
15 RIOT 13.12 16.0M 15 Jan '21 22 14.00 P 2.85 69 15.02 1.857 19.18%
16 RIOT 13.12 16.0M 22 Jan '21 29 12.50 P 2.20 19 16.77 1.846 25.82%
17 RIOT 13.12 16.0M 15 Jan '21 22 12.50 P 1.90 26 14.48 1.805 22.46%
18 RIOT 13.12 16.0M 8 Jan '21 15 13.00 P 1.75 228 13.34 1.770 16.45%
19 RIOT 13.12 16.0M 8 Jan '21 15 12.50 P 1.40 49 10.67 1.760 17.24%
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.