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 February 9, 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 RSX 25.32 2.8M 12 Feb '21 3 24.50 C 0.76 0 -0.24 0.338 -0.24%
2 RSX 25.32 2.8M 20 Aug '21 192 26.00 C 1.76 0 6.95 0.304 10.36%
3 RSX 25.32 2.8M 26 Mar '21 45 25.00 C 1.06 1 2.92 0.293 3.05%
4 RSX 25.32 2.8M 20 Jan '23 710 25.00 C 4.10 0 14.93 0.292 17.81%
5 RSX 25.32 2.8M 20 Aug '21 192 25.00 C 1.86 0 6.08 0.289 6.56%
6 RSX 25.32 2.8M 21 May '21 101 26.00 C 1.12 4 4.42 0.287 7.44%
7 RSX 25.32 2.8M 21 Jan '22 346 25.00 C 2.82 0 9.87 0.285 11.11%
8 RSX 25.32 2.8M 20 Jan '23 710 26.00 C 2.63 0 10.39 0.283 14.59%
9 RSX 25.32 2.8M 21 Jan '22 346 26.00 C 2.30 0 9.08 0.283 12.95%
10 RSX 25.32 2.8M 12 Feb '21 3 26.00 C  0 0 0.00 0.280 2.69%
11 RSX 25.32 2.8M 19 Feb '21 10 24.50 C 0.90 5 0.32 0.274 0.33%
12 RSX 25.32 2.8M 19 Mar '21 38 25.00 C 1.00 23 2.69 0.272 2.80%
13 RSX 25.32 2.8M 5 Mar '21 24 25.00 C 0.75 0 1.70 0.263 1.75%
14 RSX 25.32 2.8M 12 Feb '21 3 25.50 C 0.12 41 0.47 0.260 1.19%
15 RSX 25.32 2.8M 19 Mar '21 38 26.00 C 0.52 200 2.05 0.256 4.84%
16 RSX 25.32 2.8M 21 May '21 101 25.00 C 0.92 0 2.37 0.251 2.46%
17 RSX 25.32 2.8M 19 Feb '21 10 25.00 C 0.53 38 0.83 0.250 0.85%
18 RSX 25.32 2.8M 26 Feb '21 17 25.50 C 0.37 0 1.46 0.249 2.20%
19 RSX 25.32 2.8M 19 Feb '21 10 25.50 C 0.26 0 1.03 0.247 1.76%
20 RSX 25.32 2.8M 19 Feb '21 10 26.00 C 0.11 10 0.43 0.230 3.13%
21 RSX 25.32 2.8M 12 Feb '21 3 25.00 C 0.32 1 0.00 0.221 0.00%
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.