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 September 7, 2022. 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 RCII 25.77 645K 16 Sep '22 9 35.00 C  0 0 0.00 1.102 35.82%
2 RCII 25.77 645K 16 Sep '22 9 22.50 C 3.30 0 0.12 0.756 0.13%
3 RCII 25.77 645K 16 Dec '22 100 22.50 C 4.80 0 5.94 0.601 7.30%
4 RCII 25.77 645K 16 Sep '22 9 25.00 C 1.30 2 2.06 0.588 2.17%
5 RCII 25.77 645K 21 Oct '22 44 35.00 C 0.10 0 0.39 0.584 36.35%
6 RCII 25.77 645K 16 Dec '22 100 25.00 C 3.40 2 10.21 0.583 11.76%
7 RCII 25.77 645K 16 Sep '22 9 30.00 C  0 2 0.00 0.580 16.41%
8 RCII 25.77 645K 17 Mar '23 191 22.50 C 5.70 0 9.43 0.576 12.11%
9 RCII 25.77 645K 16 Dec '22 100 35.00 C 0.60 0 2.33 0.572 39.05%
10 RCII 25.77 645K 16 Dec '22 100 30.00 C 1.40 3 5.43 0.566 23.10%
11 RCII 25.77 645K 17 Mar '23 191 25.00 C 4.40 37 14.09 0.554 16.99%
12 RCII 25.77 645K 21 Oct '22 44 30.00 C 0.50 5 1.94 0.552 18.72%
13 RCII 25.77 645K 17 Mar '23 191 30.00 C 2.50 4 9.70 0.550 28.92%
14 RCII 25.77 645K 17 Mar '23 191 35.00 C 1.25 18 4.85 0.544 42.74%
15 RCII 25.77 645K 21 Oct '22 44 25.00 C 2.20 27 5.55 0.523 6.07%
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.