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 26, 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 RXT 13.52 687K 17 Sep '21 22 10.00 C 3.50 1 -0.15 0.850 -0.20%
2 RXT 13.52 687K 17 Sep '21 22 17.50 C  0 0 0.00 0.638 29.44%
3 RXT 13.52 687K 19 Nov '21 85 10.00 C 3.70 0 1.33 0.617 1.83%
4 RXT 13.52 687K 15 Oct '21 50 10.00 C 3.50 0 -0.15 0.563 -0.20%
5 RXT 13.52 687K 18 Feb '22 176 10.00 C 3.90 2 2.81 0.546 3.95%
6 RXT 13.52 687K 20 Jan '23 512 10.00 C 4.80 3 9.47 0.545 14.68%
7 RXT 13.52 687K 19 Nov '21 85 12.50 C 1.85 1 6.14 0.532 7.11%
8 RXT 13.52 687K 15 Oct '21 50 17.50 C 0.10 0 0.74 0.522 30.40%
9 RXT 13.52 687K 19 Nov '21 85 15.00 C 0.75 13 5.55 0.519 17.46%
10 RXT 13.52 687K 19 Nov '21 85 17.50 C 0.25 2 1.85 0.518 31.88%
11 RXT 13.52 687K 18 Feb '22 176 12.50 C 2.30 10 9.47 0.500 11.41%
12 RXT 13.52 687K 18 Feb '22 176 17.50 C 0.60 25 4.44 0.499 35.45%
13 RXT 13.52 687K 21 Jan '22 148 12.50 C 2.10 0 7.99 0.498 9.46%
14 RXT 13.52 687K 20 Jan '23 512 15.00 C 2.45 27 18.12 0.494 35.50%
15 RXT 13.52 687K 21 Jan '22 148 17.50 C 0.50 4 3.70 0.491 34.41%
16 RXT 13.52 687K 18 Feb '22 176 15.00 C 1.15 0 8.51 0.490 21.26%
17 RXT 13.52 687K 20 Jan '23 512 17.50 C 1.75 6 12.94 0.487 48.68%
18 RXT 13.52 687K 20 Jan '23 512 12.50 C 3.40 10 17.60 0.487 23.52%
19 RXT 13.52 687K 17 Sep '21 22 15.00 C 0.15 261 1.11 0.481 12.19%
20 RXT 13.52 687K 17 Sep '21 22 12.50 C 1.20 4 1.33 0.478 1.46%
21 RXT 13.52 687K 15 Oct '21 50 15.00 C 0.40 25 2.96 0.473 14.33%
22 RXT 13.52 687K 15 Oct '21 50 12.50 C 1.45 3 3.18 0.469 3.56%
23 RXT 13.52 687K 21 Jan '22 148 15.00 C 1.00 20 7.40 0.468 19.81%
24 RXT 13.52 687K 21 Jan '22 148 10.00 C 3.70 1 1.33 0.431 1.83%
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.