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 August 25, 2021. 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 RNG 255.72 542K 19 Nov '21 86 260.00 C 20.00 1 7.82 0.453 10.30%
2 RNG 255.72 542K 20 Jan '23 513 260.00 C 52.10 0 20.37 0.451 27.69%
3 RNG 255.72 542K 14 Apr '22 232 260.00 C 33.70 0 13.18 0.448 17.11%
4 RNG 255.72 542K 15 Oct '21 51 260.00 C 13.70 1 5.36 0.439 7.43%
5 RNG 255.72 542K 21 Jan '22 149 260.00 C 25.70 7 10.05 0.436 13.03%
6 RNG 255.72 542K 3 Sep '21 9 252.50 C 8.10 0 1.91 0.435 1.97%
7 RNG 255.72 542K 1 Oct '21 37 255.00 C 13.50 0 5.00 0.430 5.28%
8 RNG 255.72 542K 1 Oct '21 37 260.00 C 11.30 0 4.42 0.429 6.37%
9 RNG 255.72 542K 10 Sep '21 16 255.00 C 8.60 0 3.08 0.428 3.19%
10 RNG 255.72 542K 3 Sep '21 9 260.00 C 4.40 1 1.72 0.422 3.45%
11 RNG 255.72 542K 24 Sep '21 30 255.00 C 12.10 2 4.45 0.421 4.67%
12 RNG 255.72 542K 3 Sep '21 9 255.00 C 6.60 0 2.30 0.418 2.36%
13 RNG 255.72 542K 24 Sep '21 30 260.00 C 9.50 2 3.72 0.415 5.60%
14 RNG 255.72 542K 17 Sep '21 23 255.00 C 10.50 0 3.82 0.414 3.99%
15 RNG 255.72 542K 17 Sep '21 23 260.00 C 8.10 0 3.17 0.407 5.00%
16 RNG 255.72 542K 10 Sep '21 16 260.00 C 6.10 0 2.39 0.384 4.16%
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.