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 12, 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 RGR 45.72 184K 19 Apr '24 7 40.00 C 3.80 0 -4.20 1.673 -4.58%
2 RGR 45.72 184K 19 Apr '24 7 55.00 C  0 0 0.00 0.623 20.30%
3 RGR 45.72 184K 19 Jul '24 98 40.00 C 6.60 0 1.92 0.369 2.25%
4 RGR 45.72 184K 17 May '24 35 45.00 C 2.20 0 3.24 0.340 3.40%
5 RGR 45.72 184K 19 Apr '24 7 50.00 C  0 1 0.00 0.340 9.36%
6 RGR 45.72 184K 17 May '24 35 55.00 C  0 0 0.00 0.332 20.30%
7 RGR 45.72 184K 17 May '24 35 50.00 C 0.40 12 0.87 0.326 10.33%
8 RGR 45.72 184K 15 Nov '24 217 40.00 C 7.80 0 4.55 0.309 5.49%
9 RGR 45.72 184K 15 Nov '24 217 45.00 C 4.70 1 8.71 0.289 9.70%
10 RGR 45.72 184K 15 Nov '24 217 50.00 C 2.60 3 5.69 0.286 15.96%
11 RGR 45.72 184K 15 Nov '24 217 55.00 C 1.30 0 2.84 0.286 23.82%
12 RGR 45.72 184K 18 Oct '24 189 45.00 C 4.20 0 7.61 0.281 8.38%
13 RGR 45.72 184K 18 Oct '24 189 50.00 C 2.00 1 4.37 0.272 14.36%
14 RGR 45.72 184K 18 Oct '24 189 55.00 C 0.85 0 1.86 0.266 22.58%
15 RGR 45.72 184K 19 Jul '24 98 55.00 C 0.25 10 0.55 0.265 20.96%
16 RGR 45.72 184K 19 Jul '24 98 50.00 C 0.90 0 1.97 0.257 11.56%
17 RGR 45.72 184K 19 Apr '24 7 45.00 C 0.95 16 0.50 0.231 0.51%
18 RGR 45.72 184K 19 Jul '24 98 45.00 C 1.40 0 1.49 0.194 1.53%
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.