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 November 3, 2020. 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 RVP 7.91 281K 20 Nov '20 17 5.00 C 2.40 1 -6.45 1.318 -9.26%
2 RVP 7.91 281K 16 Apr '21 164 5.00 C 3.70 6 9.99 1.299 18.76%
3 RVP 7.91 281K 20 Nov '20 17 12.50 C  0 0 0.00 1.254 58.03%
4 RVP 7.91 281K 18 Dec '20 45 10.00 C 0.55 12 6.95 1.228 35.87%
5 RVP 7.91 281K 16 Apr '21 164 12.50 C 1.15 0 14.54 1.219 84.91%
6 RVP 7.91 281K 18 Dec '20 45 12.50 C 0.25 0 3.16 1.211 63.19%
7 RVP 7.91 281K 20 Nov '20 17 10.00 C 0.20 97 2.53 1.204 29.70%
8 RVP 7.91 281K 15 Jan '21 73 5.00 C 3.00 0 1.14 1.173 1.83%
9 RVP 7.91 281K 15 Jan '21 73 12.50 C 0.40 2 5.06 1.160 66.44%
10 RVP 7.91 281K 15 Jan '21 73 10.00 C 0.85 4 10.75 1.148 41.64%
11 RVP 7.91 281K 16 Apr '21 164 10.00 C 1.60 0 20.23 1.108 58.48%
12 RVP 7.91 281K 18 Dec '20 45 5.00 C 2.90 1 -0.13 1.105 -0.20%
13 RVP 7.91 281K 20 Nov '20 17 7.50 C 0.85 30 5.56 1.098 6.23%
14 RVP 7.91 281K 15 Jan '21 73 7.50 C 1.30 0 11.25 1.092 13.46%
15 RVP 7.91 281K 16 Apr '21 164 7.50 C 2.05 0 20.73 1.060 27.99%
16 RVP 7.91 281K 18 Dec '20 45 7.50 C 1.30 8 11.25 1.056 13.46%
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.