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 Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Put
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 Put Short Put Credit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 RIOT 23.50 4 Feb '22 36 24.00 1.014 3.50 6 25.00 1.065 3.95 2 -0.45 1.00 1.82 0.05
2 RIOT 23.50 14 Jan '22 15 25.00 0.969 2.82 57 26.00 0.991 3.40 120 -0.58 1.00 2.38 0.02
3 RIOT 23.50 7 Jan '22 8 25.00 0.939 2.27 155 26.00 0.959 2.93 99 -0.66 1.00 2.94 0.02
4 RIOT 23.50 7 Jan '22 8 23.00 0.921 1.08 1,146 24.00 0.938 1.54 402 -0.46 1.00 1.85 0.02
5 RIOT 23.50 28 Jan '22 29 23.00 1.014 2.50 49 24.00 1.031 2.89 35 -0.39 1.00 1.64 0.02
6 RIOT 23.50 17 Jun '22 169 22.00 1.154 6.35 1 23.00 1.161 6.80 17 -0.45 1.00 1.82 0.01
7 RIOT 23.50 17 Jun '22 169 23.00 1.161 7.00 17 24.00 1.166 7.45 23 -0.45 1.00 1.82 0.01
8 RIOT 23.50 4 Feb '22 36 25.00 1.065 4.10 2 26.00 1.070 4.60 0 -0.50 1.00 2.00 0.01
9 RIOT 23.50 18 Feb '22 50 23.00 1.121 3.65 33 24.00 1.126 4.10 98 -0.45 1.00 1.82 0.01
10 RIOT 23.50 21 Jan '22 22 22.00 1.004 1.59 109 23.00 1.009 2.01 408 -0.42 1.00 1.72 0.01
11 RIOT 23.50 28 Jan '22 29 24.00 1.031 3.10 35 25.00 1.035 3.55 8 -0.45 1.00 1.82 0.00
12 RIOT 23.50 18 Mar '22 78 25.00 1.151 6.00 22 26.00 1.155 6.50 1 -0.50 1.00 2.00 0.00
13 RIOT 23.50 14 Jan '22 15 23.00 0.980 1.64 178 24.00 0.983 2.11 47 -0.47 1.00 1.89 0.00
14 RIOT 23.50 28 Jan '22 29 22.00 1.013 2.00 115 23.00 1.014 2.38 49 -0.38 1.00 1.61 0.00
15 RIOT 23.50 18 Feb '22 50 22.00 1.119 3.10 48 23.00 1.121 3.50 33 -0.40 1.00 1.67 0.00
16 RIOT 23.50 7 Jan '22 8 24.00 0.938 1.62 402 25.00 0.939 2.18 155 -0.56 1.00 2.27 0.00
17 RIOT 23.50 17 Jun '22 169 24.00 1.166 7.70 23 25.00 1.166 8.15 0 -0.45 1.00 1.82 0.00
18 RIOT 23.50 18 Mar '22 78 22.00 1.161 4.15 108 23.00 1.162 4.60 78 -0.45 1.00 1.82 0.00
19 RIOT 23.50 21 Jan '22 22 25.00 1.003 3.25 465 26.00 1.003 3.80 60 -0.55 1.00 2.22 -0.00
20 RIOT 23.50 18 Mar '22 78 23.00 1.162 4.75 78 24.00 1.160 5.20 13 -0.45 1.00 1.82 -0.00
21 RIOT 23.50 18 Feb '22 50 25.00 1.120 4.85 38 26.00 1.118 5.35 17 -0.50 1.00 2.00 -0.00
22 RIOT 23.50 21 Jan '22 22 24.00 1.005 2.63 93 25.00 1.003 3.15 465 -0.52 1.00 2.08 -0.00
23 RIOT 23.50 21 Jan '22 22 23.00 1.009 2.09 408 24.00 1.005 2.55 93 -0.46 1.00 1.85 -0.00
24 RIOT 23.50 18 Feb '22 50 24.00 1.126 4.25 98 25.00 1.120 4.70 38 -0.45 1.00 1.82 -0.01
25 RIOT 23.50 17 Jun '22 169 25.00 1.166 8.35 0 26.00 1.160 8.85 31 -0.50 1.00 2.00 -0.01
26 RIOT 23.50 18 Mar '22 78 24.00 1.160 5.35 13 25.00 1.151 5.85 22 -0.50 1.00 2.00 -0.01
27 RIOT 23.50 14 Jan '22 15 22.00 0.990 1.20 67 23.00 0.980 1.56 178 -0.36 1.00 1.56 -0.01
28 RIOT 23.50 4 Feb '22 36 22.00 1.065 2.42 13 23.00 1.053 2.75 23 -0.33 1.00 1.49 -0.01
29 RIOT 23.50 14 Jan '22 15 24.00 0.983 2.18 47 25.00 0.969 2.71 57 -0.53 1.00 2.13 -0.01
30 RIOT 23.50 28 Jan '22 29 25.00 1.035 3.70 8 26.00 1.008 4.20 7 -0.50 1.00 2.00 -0.03
31 RIOT 23.50 7 Jan '22 8 22.00 0.956 0.69 2,514 23.00 0.921 1.02 1,146 -0.33 1.00 1.49 -0.03
32 RIOT 23.50 4 Feb '22 36 23.00 1.053 3.00 23 24.00 1.014 3.25 6 -0.25 1.00 1.33 -0.04
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.