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 5, 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 RIOT 10.20 17.3M 24 May '24 49 11.00 C 1.31 7 12.84 1.157 23.73%
2 RIOT 10.20 17.3M 21 Jun '24 77 11.00 C 1.72 399 16.86 1.113 29.72%
3 RIOT 10.20 17.3M 17 May '24 42 10.00 C 1.53 729 13.04 1.107 15.34%
4 RIOT 10.20 17.3M 24 May '24 49 10.00 C 1.67 10 14.41 1.094 17.23%
5 RIOT 10.20 17.3M 17 May '24 42 11.00 C 1.17 64 11.47 1.090 21.82%
6 RIOT 10.20 17.3M 24 May '24 49 10.50 C 1.42 4 13.92 1.086 19.59%
7 RIOT 10.20 17.3M 20 Sep '24 168 10.00 C 3.00 81 27.45 1.078 38.89%
8 RIOT 10.20 17.3M 20 Sep '24 168 11.00 C 2.64 128 25.88 1.078 45.50%
9 RIOT 10.20 17.3M 10 May '24 35 11.00 C 1.02 169 10.00 1.076 19.83%
10 RIOT 10.20 17.3M 17 Jan '25 287 10.00 C 3.85 121 35.78 1.076 57.48%
11 RIOT 10.20 17.3M 21 Jun '24 77 10.00 C 2.03 140 17.94 1.074 22.40%
12 RIOT 10.20 17.3M 3 May '24 28 11.00 C 0.86 14 8.43 1.061 17.77%
13 RIOT 10.20 17.3M 10 May '24 35 9.50 C 1.59 0 8.73 1.050 10.34%
14 RIOT 10.20 17.3M 10 May '24 35 10.00 C 1.38 17 11.57 1.047 13.38%
15 RIOT 10.20 17.3M 3 May '24 28 10.50 C 1.03 247 10.10 1.042 14.50%
16 RIOT 10.20 17.3M 16 Jan '26 651 10.00 C 5.60 20 52.94 1.041 117.39%
17 RIOT 10.20 17.3M 26 Apr '24 21 10.50 C 0.83 261 8.14 1.035 12.06%
18 RIOT 10.20 17.3M 3 May '24 28 10.00 C 1.22 19 10.00 1.026 11.36%
19 RIOT 10.20 17.3M 26 Apr '24 21 11.00 C 0.66 243 6.47 1.019 15.30%
20 RIOT 10.20 17.3M 3 May '24 28 9.50 C 1.46 4 7.45 1.017 8.70%
21 RIOT 10.20 17.3M 10 May '24 35 10.50 C 1.06 90 10.39 1.015 14.88%
22 RIOT 10.20 17.3M 26 Apr '24 21 9.50 C 1.29 600 5.78 0.987 6.62%
23 RIOT 10.20 17.3M 19 Apr '24 14 10.00 C 0.83 3,005 6.18 0.984 6.72%
24 RIOT 10.20 17.3M 26 Apr '24 21 10.00 C 1.03 20 8.14 0.981 9.05%
25 RIOT 10.20 17.3M 19 Apr '24 14 11.00 C 0.46 218 4.51 0.970 12.94%
26 RIOT 10.20 17.3M 19 Apr '24 14 10.50 C 0.62 683 6.08 0.954 9.60%
27 RIOT 10.20 17.3M 5 Apr '24 0 11.00 C  0 1,994 0.00 0.917 7.84%
28 RIOT 10.20 17.3M 5 Apr '24 0 10.50 C  0 6,227 0.00 0.917 2.94%
29 RIOT 10.20 17.3M 5 Apr '24 0 10.00 C 0.18 1,515 -0.20 0.917 -0.20%
30 RIOT 10.20 17.3M 5 Apr '24 0 9.50 C 0.67 120 -0.29 0.917 -0.31%
31 RIOT 10.20 17.3M 19 Apr '24 14 9.50 C 1.08 13 3.73 0.911 4.17%
32 RIOT 10.20 17.3M 12 Apr '24 7 11.00 C 0.21 6,996 2.06 0.899 10.11%
33 RIOT 10.20 17.3M 12 Apr '24 7 10.50 C 0.35 2,790 3.43 0.867 6.60%
34 RIOT 10.20 17.3M 12 Apr '24 7 10.00 C 0.57 1,059 3.63 0.867 3.84%
35 RIOT 10.20 17.3M 12 Apr '24 7 9.50 C 0.87 115 1.67 0.852 1.82%
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.