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 May 24, 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 10.44 25.1M 18 Dec '26 938 10.00 P 4.15 0 39.75 1.241 72.97%
2 RIVN 10.44 25.1M 16 Jan '26 602 10.00 P 3.50 0 33.52 0.969 56.77%
3 RIVN 10.44 25.1M 19 Dec '25 574 10.00 P 3.40 0 32.57 0.952 54.55%
4 RIVN 10.44 25.1M 19 Sep '25 483 10.00 P 3.10 1 29.69 0.893 48.23%
5 RIVN 10.44 25.1M 28 Jun '24 35 11.00 P 1.12 0 5.36 0.873 6.01%
6 RIVN 10.44 25.1M 20 Jun '25 392 10.00 P 2.75 1 26.34 0.855 41.48%
7 RIVN 10.44 25.1M 21 Mar '25 301 10.00 P 2.39 1 22.89 0.852 35.16%
8 RIVN 10.44 25.1M 16 Aug '24 84 10.00 P 1.31 423 12.55 0.797 19.17%
9 RIVN 10.44 25.1M 18 Oct '24 147 10.00 P 1.76 23 16.86 0.795 25.35%
10 RIVN 10.44 25.1M 20 Sep '24 119 10.00 P 1.57 10 15.04 0.792 22.66%
11 RIVN 10.44 25.1M 20 Dec '24 210 10.00 P 1.98 11 18.97 0.791 28.61%
12 RIVN 10.44 25.1M 17 Jan '25 238 10.00 P 2.08 3 19.92 0.790 30.14%
13 RIVN 10.44 25.1M 28 Jun '24 35 9.50 P 0.47 34 4.50 0.715 14.14%
14 RIVN 10.44 25.1M 28 Jun '24 35 10.50 P 0.71 11 6.23 0.715 6.68%
15 RIVN 10.44 25.1M 19 Jul '24 56 10.00 P 0.90 1,090 8.62 0.708 14.05%
16 RIVN 10.44 25.1M 5 Jul '24 42 10.00 P 0.70 6 6.70 0.698 11.70%
17 RIVN 10.44 25.1M 14 Jun '24 21 10.00 P 0.44 221 4.21 0.694 8.80%
18 RIVN 10.44 25.1M 14 Jun '24 21 9.50 P 0.27 113 2.59 0.683 11.90%
19 RIVN 10.44 25.1M 14 Jun '24 21 10.50 P 0.68 36 5.94 0.680 6.35%
20 RIVN 10.44 25.1M 21 Jun '24 28 9.50 P 0.35 192 3.35 0.676 12.78%
21 RIVN 10.44 25.1M 21 Jun '24 28 11.00 P 1.07 97 4.89 0.660 5.44%
22 RIVN 10.44 25.1M 28 Jun '24 35 10.00 P 0.55 106 5.27 0.654 10.01%
23 RIVN 10.44 25.1M 7 Jun '24 14 9.50 P 0.16 424 1.53 0.653 10.70%
24 RIVN 10.44 25.1M 21 Jun '24 28 10.00 P 0.53 1,183 5.08 0.652 9.79%
25 RIVN 10.44 25.1M 21 Jun '24 28 10.50 P 0.77 834 6.80 0.650 7.34%
26 RIVN 10.44 25.1M 14 Jun '24 21 11.00 P 0.94 25 3.64 0.648 4.00%
27 RIVN 10.44 25.1M 7 Jun '24 14 10.00 P 0.31 316 2.97 0.640 7.40%
28 RIVN 10.44 25.1M 7 Jun '24 14 10.50 P 0.53 202 4.50 0.630 4.74%
29 RIVN 10.44 25.1M 7 Jun '24 14 11.00 P 0.73 289 1.63 0.566 1.75%
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.