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 8, 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 RIO 66.08 4.7M 19 Apr '24 11 62.50 C 3.90 49 0.48 0.385 0.51%
2 RIO 66.08 4.7M 17 May '24 39 62.50 C 4.70 72 1.69 0.322 1.82%
3 RIO 66.08 4.7M 19 Apr '24 11 65.00 C 2.00 651 1.39 0.309 1.44%
4 RIO 66.08 4.7M 19 Apr '24 11 67.50 C 0.80 692 1.21 0.308 3.40%
5 RIO 66.08 4.7M 19 Apr '24 11 70.00 C 0.20 227 0.30 0.304 6.25%
6 RIO 66.08 4.7M 19 Jul '24 102 62.50 C 6.10 12 3.81 0.295 4.20%
7 RIO 66.08 4.7M 21 Jun '24 74 62.50 C 5.50 4 2.91 0.290 3.17%
8 RIO 66.08 4.7M 17 May '24 39 65.00 C 2.95 55 2.83 0.287 2.96%
9 RIO 66.08 4.7M 19 Jul '24 102 65.00 C 4.40 63 5.02 0.282 5.38%
10 RIO 66.08 4.7M 21 Jun '24 74 65.00 C 3.90 123 4.27 0.281 4.54%
11 RIO 66.08 4.7M 21 Jun '24 74 67.50 C 2.60 100 3.93 0.270 6.33%
12 RIO 66.08 4.7M 17 May '24 39 67.50 C 1.65 217 2.50 0.270 4.76%
13 RIO 66.08 4.7M 16 Aug '24 130 65.00 C 4.80 1 5.63 0.268 6.07%
14 RIO 66.08 4.7M 19 Jul '24 102 67.50 C 3.10 146 4.69 0.266 7.18%
15 RIO 66.08 4.7M 17 May '24 39 70.00 C 0.85 271 1.29 0.265 7.31%
16 RIO 66.08 4.7M 16 Aug '24 130 70.00 C 2.45 11 3.71 0.261 10.01%
17 RIO 66.08 4.7M 21 Jun '24 74 70.00 C 1.55 58 2.35 0.259 8.48%
18 RIO 66.08 4.7M 19 Jul '24 102 70.00 C 2.15 210 3.25 0.258 9.49%
19 RIO 66.08 4.7M 16 Jan '26 648 65.00 C 8.90 10 11.83 0.252 13.68%
20 RIO 66.08 4.7M 16 Jan '26 648 67.50 C 6.50 0 9.84 0.252 13.29%
21 RIO 66.08 4.7M 16 Jan '26 648 62.50 C 8.50 4 7.45 0.252 8.54%
22 RIO 66.08 4.7M 18 Oct '24 193 65.00 C 5.40 7 6.54 0.242 7.12%
23 RIO 66.08 4.7M 16 Aug '24 130 62.50 C 4.50 4 1.39 0.240 1.49%
24 RIO 66.08 4.7M 18 Oct '24 193 67.50 C 2.20 6 3.33 0.235 5.67%
25 RIO 66.08 4.7M 17 Jan '25 284 70.00 C 4.30 36 6.51 0.234 13.31%
26 RIO 66.08 4.7M 16 Aug '24 130 67.50 C 1.55 2 2.35 0.234 4.60%
27 RIO 66.08 4.7M 17 Jan '25 284 67.50 C 5.40 4 8.17 0.231 11.24%
28 RIO 66.08 4.7M 17 Jan '25 284 65.00 C 6.70 35 8.50 0.231 9.46%
29 RIO 66.08 4.7M 18 Oct '24 193 70.00 C 1.35 8 2.04 0.230 8.14%
30 RIO 66.08 4.7M 17 Jan '25 284 62.50 C 8.00 4 6.69 0.220 7.61%
31 RIO 66.08 4.7M 18 Oct '24 193 62.50 C 5.00 0 2.15 0.189 2.32%
32 RIO 66.08 4.7M 20 Jun '25 438 65.00 C 7.40 0 9.56 0.164 10.77%
33 RIO 66.08 4.7M 20 Jun '25 438 70.00 C 3.60 0 5.45 0.153 12.04%
34 RIO 66.08 4.7M 20 Jun '25 438 67.50 C 4.60 0 6.96 0.126 9.79%
35 RIO 66.08 4.7M 20 Jun '25 438 62.50 C 7.00 0 5.18 0.090 5.79%
36 RIO 66.08 4.7M 16 Jan '26 648 70.00 C 4.80 6 7.26 0.060 14.23%
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.