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 April 4, 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 RAPT 8.01 450K 19 Apr '24 15 5.00 C 2.75 2 -3.25 3.582 -4.94%
2 RAPT 8.01 450K 18 Oct '24 197 5.00 C 3.10 0 1.12 2.021 1.83%
3 RAPT 8.01 450K 19 Jul '24 106 5.00 C 3.30 0 3.62 1.995 6.16%
4 RAPT 8.01 450K 19 Jul '24 106 7.50 C 1.05 0 6.74 1.896 7.76%
5 RAPT 8.01 450K 16 Aug '24 134 5.00 C 3.40 0 4.87 1.870 8.46%
6 RAPT 8.01 450K 15 Nov '24 225 5.00 C 3.50 0 6.12 1.815 10.86%
7 RAPT 8.01 450K 16 Aug '24 134 12.50 C 0.80 0 9.99 1.732 73.37%
8 RAPT 8.01 450K 19 Apr '24 15 7.50 C 0.70 10 2.37 1.724 2.60%
9 RAPT 8.01 450K 20 Sep '24 169 10.00 C 1.30 0 16.23 1.685 49.03%
10 RAPT 8.01 450K 21 Jun '24 78 5.00 C 3.10 0 1.12 1.675 1.83%
11 RAPT 8.01 450K 18 Oct '24 197 7.50 C 1.10 0 7.37 1.636 8.54%
12 RAPT 8.01 450K 21 Jun '24 78 7.50 C 0.95 0 5.49 1.632 6.23%
13 RAPT 8.01 450K 17 May '24 43 5.00 C 2.95 1 -0.75 1.616 -1.19%
14 RAPT 8.01 450K 18 Oct '24 197 10.00 C 1.20 0 14.98 1.598 46.84%
15 RAPT 8.01 450K 16 Aug '24 134 10.00 C 2.40 0 29.96 1.585 78.25%
16 RAPT 8.01 450K 19 Apr '24 15 12.50 C  0 0 0.00 1.514 56.05%
17 RAPT 8.01 450K 17 May '24 43 12.50 C 0.10 0 1.25 1.508 58.03%
18 RAPT 8.01 450K 17 May '24 43 10.00 C 0.90 2 11.24 1.501 40.65%
19 RAPT 8.01 450K 21 Jun '24 78 12.50 C 0.25 0 3.12 1.456 61.08%
20 RAPT 8.01 450K 20 Sep '24 169 12.50 C 0.70 0 8.74 1.446 71.00%
21 RAPT 8.01 450K 18 Oct '24 197 12.50 C 0.70 0 8.74 1.442 71.00%
22 RAPT 8.01 450K 19 Jul '24 106 10.00 C 1.70 0 21.22 1.417 58.48%
23 RAPT 8.01 450K 17 May '24 43 7.50 C 1.45 3 11.74 1.397 14.33%
24 RAPT 8.01 450K 16 Aug '24 134 7.50 C 0.80 1 3.62 1.359 4.02%
25 RAPT 8.01 450K 19 Jul '24 106 12.50 C 0.05 0 0.62 1.307 57.04%
26 RAPT 8.01 450K 21 Jun '24 78 10.00 C 0.75 0 9.36 1.231 37.74%
27 RAPT 8.01 450K 19 Apr '24 15 10.00 C  0 296 0.00 1.172 24.84%
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.