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 May 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 20.66 926K 20 Aug '21 86 17.50 C 3.50 8 1.65 0.488 1.98%
2 RXT 20.66 926K 18 Jun '21 23 25.00 C  0 3 0.00 0.486 21.01%
3 RXT 20.66 926K 20 Jan '23 604 22.50 C 3.80 30 18.39 0.483 33.45%
4 RXT 20.66 926K 21 Jan '22 240 20.00 C 3.10 0 11.81 0.482 13.90%
5 RXT 20.66 926K 19 Nov '21 177 20.00 C 2.85 0 10.60 0.477 12.30%
6 RXT 20.66 926K 20 Aug '21 86 25.00 C 0.45 37 2.18 0.476 23.70%
7 RXT 20.66 926K 15 Oct '21 142 25.00 C 0.90 8 4.36 0.475 26.52%
8 RXT 20.66 926K 19 Nov '21 177 22.50 C 1.65 1 7.99 0.473 18.36%
9 RXT 20.66 926K 20 Jan '23 604 25.00 C 2.70 0 13.07 0.473 39.20%
10 RXT 20.66 926K 19 Nov '21 177 25.00 C 1.20 0 5.81 0.469 28.47%
11 RXT 20.66 926K 21 Jan '22 240 22.50 C 2.10 1 10.16 0.466 21.23%
12 RXT 20.66 926K 19 Nov '21 177 17.50 C 4.20 0 5.03 0.466 6.32%
13 RXT 20.66 926K 21 Jan '22 240 25.00 C 1.35 0 6.53 0.462 29.47%
14 RXT 20.66 926K 20 Jan '23 604 20.00 C 4.70 10 19.55 0.462 25.31%
15 RXT 20.66 926K 15 Oct '21 142 22.50 C 1.55 0 7.50 0.460 17.74%
16 RXT 20.66 926K 18 Jun '21 23 22.50 C 0.30 68 1.45 0.455 10.51%
17 RXT 20.66 926K 16 Jul '21 51 25.00 C 0.15 2 0.73 0.453 21.89%
18 RXT 20.66 926K 15 Oct '21 142 20.00 C 2.50 0 8.91 0.452 10.13%
19 RXT 20.66 926K 20 Aug '21 86 22.50 C 0.95 2 4.60 0.451 14.16%
20 RXT 20.66 926K 21 Jan '22 240 17.50 C 4.40 0 6.00 0.446 7.63%
21 RXT 20.66 926K 15 Oct '21 142 17.50 C 3.90 0 3.58 0.445 4.42%
22 RXT 20.66 926K 20 Jan '23 604 17.50 C 5.80 0 12.78 0.438 17.77%
23 RXT 20.66 926K 20 Aug '21 86 20.00 C 1.95 14 6.24 0.432 6.89%
24 RXT 20.66 926K 16 Jul '21 51 22.50 C 0.55 56 2.66 0.418 11.88%
25 RXT 20.66 926K 16 Jul '21 51 20.00 C 1.50 8 4.07 0.417 4.38%
26 RXT 20.66 926K 18 Jun '21 23 17.50 C 3.10 5 -0.29 0.402 -0.34%
27 RXT 20.66 926K 18 Jun '21 23 20.00 C 1.10 36 2.13 0.394 2.25%
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.