Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Long Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Call
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from December 30, 2021. You can get started for free to get the latest data.
# Stock Stock
Price
Expiry Days Long Call Short Call Credit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 RIOT 23.50 21 Jan '22 22 23.00 1.004 2.58 186 22.00 1.046 3.00 28 -0.42 1.00 1.72 0.04
2 RIOT 23.50 4 Feb '22 36 22.00 1.063 3.95 0 21.00 1.096 4.25 1 -0.30 1.00 1.43 0.03
3 RIOT 23.50 18 Feb '22 50 22.00 1.118 4.60 22 21.00 1.149 4.95 0 -0.35 1.00 1.54 0.03
4 RIOT 23.50 14 Jan '22 15 24.00 0.967 1.66 210 23.00 0.996 2.03 812 -0.37 1.00 1.59 0.03
5 RIOT 23.50 7 Jan '22 8 22.00 0.939 2.19 308 21.00 0.960 2.79 40 -0.60 1.00 2.50 0.02
6 RIOT 23.50 28 Jan '22 29 25.00 1.041 2.19 109 24.00 1.061 2.42 42 -0.23 1.00 1.30 0.02
7 RIOT 23.50 17 Jun '22 169 23.00 1.170 7.55 106 22.00 1.185 7.85 7 -0.30 1.00 1.43 0.01
8 RIOT 23.50 14 Jan '22 15 23.00 0.996 2.14 812 22.00 1.010 2.59 40 -0.45 1.00 1.82 0.01
9 RIOT 23.50 18 Mar '22 78 24.00 1.166 4.90 23 23.00 1.180 5.10 43 -0.20 1.00 1.25 0.01
10 RIOT 23.50 18 Feb '22 50 25.00 1.121 3.35 252 24.00 1.133 3.60 146 -0.25 1.00 1.33 0.01
11 RIOT 23.50 4 Feb '22 36 24.00 1.060 3.00 5 23.00 1.067 3.25 7 -0.25 1.00 1.33 0.01
12 RIOT 23.50 7 Jan '22 8 24.00 0.931 1.10 4,815 23.00 0.936 1.50 547 -0.40 1.00 1.67 0.01
13 RIOT 23.50 18 Mar '22 78 22.00 1.167 5.70 142 21.00 1.172 6.00 2 -0.30 1.00 1.43 0.00
14 RIOT 23.50 21 Jan '22 22 24.00 1.000 2.12 257 23.00 1.004 2.50 186 -0.38 1.00 1.61 0.00
15 RIOT 23.50 14 Jan '22 15 25.00 0.963 1.29 236 24.00 0.967 1.57 210 -0.28 1.00 1.39 0.00
16 RIOT 23.50 7 Jan '22 8 23.00 0.936 1.58 547 22.00 0.939 2.10 308 -0.52 1.00 2.08 0.00
17 RIOT 23.50 18 Feb '22 50 23.00 1.121 4.15 100 22.00 1.118 4.45 22 -0.30 1.00 1.43 -0.00
18 RIOT 23.50 18 Mar '22 78 25.00 1.169 4.50 85 24.00 1.166 4.70 23 -0.20 1.00 1.25 -0.00
19 RIOT 23.50 4 Feb '22 36 23.00 1.067 3.45 7 22.00 1.063 3.70 0 -0.25 1.00 1.33 -0.00
20 RIOT 23.50 17 Jun '22 169 25.00 1.182 6.90 89 24.00 1.178 7.00 13 -0.10 1.00 1.11 -0.00
21 RIOT 23.50 7 Jan '22 8 25.00 0.936 0.74 1,612 24.00 0.931 1.03 4,815 -0.29 1.00 1.41 -0.00
22 RIOT 23.50 4 Feb '22 36 25.00 1.065 2.62 66 24.00 1.060 2.79 5 -0.17 1.00 1.20 -0.01
23 RIOT 23.50 17 Jun '22 169 24.00 1.178 7.25 13 23.00 1.170 7.35 106 -0.10 1.00 1.11 -0.01
24 RIOT 23.50 28 Jan '22 29 24.00 1.061 2.59 42 23.00 1.053 2.84 28 -0.25 1.00 1.33 -0.01
25 RIOT 23.50 21 Jan '22 22 25.00 1.012 1.74 746 24.00 1.000 2.04 257 -0.30 1.00 1.43 -0.01
26 RIOT 23.50 18 Mar '22 78 23.00 1.180 5.30 43 22.00 1.167 5.55 142 -0.25 1.00 1.33 -0.01
27 RIOT 23.50 18 Feb '22 50 24.00 1.133 3.75 146 23.00 1.121 4.00 100 -0.25 1.00 1.33 -0.01
28 RIOT 23.50 17 Jun '22 169 22.00 1.185 7.95 7 21.00 1.170 8.10 6 -0.15 1.00 1.18 -0.02
29 RIOT 23.50 28 Jan '22 29 22.00 1.033 3.55 22 21.00 1.016 3.80 0 -0.25 1.00 1.33 -0.02
30 RIOT 23.50 14 Jan '22 15 22.00 1.010 2.71 40 21.00 0.990 3.20 9 -0.49 1.00 1.96 -0.02
31 RIOT 23.50 28 Jan '22 29 23.00 1.053 3.05 28 22.00 1.033 3.35 22 -0.30 1.00 1.43 -0.02
32 RIOT 23.50 21 Jan '22 22 22.00 1.046 3.20 28 21.00 1.015 3.60 7 -0.40 1.00 1.67 -0.03
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.