Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Call Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Put leg
LEG VOLUME
STRIKE RANGE
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from March 6, 2024. You can get started for free to get the latest data.
# Stock Stock
Price
Expiry Days Short Call Short Put % of
Stock
IVol
Sum
Price
Strike IVol Price Volume Strike IVol Price Volume
1 RYTM 41.10 15 Mar '24 9 50.00 1.699 4.80 0 35.00 0.866 0.05 0 11.80 2.56 4.85
2 RYTM 41.10 15 Mar '24 9 50.00 1.699 4.80 0 40.00 0.839 1.05 0 14.23 2.54 5.85
3 RYTM 41.10 15 Mar '24 9 50.00 1.699 4.80 0 45.00 0.495 4.00 0 21.41 2.19 8.80
4 RYTM 41.10 15 Mar '24 9 45.00 0.987 2.00 1 50.00 0.993 7.90 0 24.09 1.98 9.90
5 RYTM 41.10 15 Mar '24 9 45.00 0.987 2.00 1 35.00 0.866 0.05 0 4.99 1.85 2.05
6 RYTM 41.10 15 Mar '24 9 40.00 0.849 3.20 0 50.00 0.993 7.90 0 27.01 1.84 11.10
7 RYTM 41.10 15 Mar '24 9 45.00 0.987 2.00 1 40.00 0.839 1.05 0 7.42 1.83 3.05
8 RYTM 41.10 15 Mar '24 9 40.00 0.849 3.20 0 35.00 0.866 0.05 0 7.91 1.71 3.25
9 RYTM 41.10 19 Apr '24 44 45.00 0.983 4.80 0 50.00 0.706 9.40 0 34.55 1.69 14.20
10 RYTM 41.10 19 Apr '24 44 45.00 0.983 4.80 0 35.00 0.653 0.70 0 13.38 1.64 5.50
11 RYTM 41.10 19 Apr '24 44 45.00 0.983 4.80 0 40.00 0.649 2.50 0 17.76 1.63 7.30
12 RYTM 41.10 19 Apr '24 44 50.00 0.819 2.90 0 45.00 0.668 5.50 0 20.44 1.49 8.40
13 RYTM 41.10 19 Apr '24 44 50.00 0.819 2.90 0 35.00 0.653 0.70 0 8.76 1.47 3.60
14 RYTM 41.10 19 Apr '24 44 50.00 0.819 2.90 0 40.00 0.649 2.50 0 13.14 1.47 5.40
15 RYTM 41.10 19 Jul '24 135 45.00 0.759 6.20 1 35.00 0.676 2.40 0 20.92 1.44 8.60
16 RYTM 41.10 19 Apr '24 44 35.00 0.719 8.20 0 50.00 0.706 9.40 0 42.82 1.43 17.60
17 RYTM 41.10 19 Jul '24 135 45.00 0.759 6.20 1 40.00 0.644 4.40 0 25.79 1.40 10.60
18 RYTM 41.10 19 Apr '24 44 40.00 0.689 4.90 0 50.00 0.706 9.40 0 34.79 1.40 14.30
19 RYTM 41.10 19 Apr '24 44 35.00 0.719 8.20 0 45.00 0.668 5.50 0 33.33 1.39 13.70
20 RYTM 41.10 20 Dec '24 289 40.00 0.696 12.30 0 45.00 0.690 10.10 0 54.50 1.39 22.40
21 RYTM 41.10 19 Jul '24 135 45.00 0.759 6.20 1 50.00 0.618 10.50 0 40.63 1.38 16.70
22 RYTM 41.10 19 Jul '24 135 50.00 0.694 4.70 0 35.00 0.676 2.40 0 17.27 1.37 7.10
23 RYTM 41.10 19 Apr '24 44 35.00 0.719 8.20 0 40.00 0.649 2.50 0 26.03 1.37 10.70
24 RYTM 41.10 19 Jul '24 135 40.00 0.692 8.30 0 35.00 0.676 2.40 0 26.03 1.37 10.70
25 RYTM 41.10 20 Dec '24 289 35.00 0.670 14.80 0 45.00 0.690 10.10 0 60.58 1.36 24.90
26 RYTM 41.10 19 Apr '24 44 40.00 0.689 4.90 0 45.00 0.668 5.50 0 25.30 1.36 10.40
27 RYTM 41.10 19 Jul '24 135 35.00 0.706 11.00 0 40.00 0.644 4.40 0 37.47 1.35 15.40
28 RYTM 41.10 15 Mar '24 9 40.00 0.849 3.20 0 45.00 0.495 4.00 0 17.52 1.34 7.20
29 RYTM 41.10 19 Apr '24 44 40.00 0.689 4.90 0 35.00 0.653 0.70 0 13.63 1.34 5.60
30 RYTM 41.10 19 Jul '24 135 50.00 0.694 4.70 0 40.00 0.644 4.40 0 22.14 1.34 9.10
31 RYTM 41.10 19 Jul '24 135 35.00 0.706 11.00 0 45.00 0.630 7.30 0 44.53 1.34 18.30
32 RYTM 41.10 20 Dec '24 289 50.00 0.641 8.70 0 45.00 0.690 10.10 0 45.74 1.33 18.80
33 RYTM 41.10 19 Jul '24 135 50.00 0.694 4.70 0 45.00 0.630 7.30 0 29.20 1.32 12.00
34 RYTM 41.10 19 Jul '24 135 35.00 0.706 11.00 0 50.00 0.618 10.50 0 52.31 1.32 21.50
35 RYTM 41.10 19 Jul '24 135 40.00 0.692 8.30 0 45.00 0.630 7.30 0 37.96 1.32 15.60
36 RYTM 41.10 19 Jul '24 135 40.00 0.692 8.30 0 50.00 0.618 10.50 0 45.74 1.31 18.80
37 RYTM 41.10 20 Dec '24 289 35.00 0.670 14.80 0 40.00 0.619 7.30 0 53.77 1.29 22.10
38 RYTM 41.10 20 Dec '24 289 45.00 0.656 10.30 0 40.00 0.619 7.30 0 42.82 1.28 17.60
39 RYTM 41.10 20 Dec '24 289 40.00 0.696 12.30 0 35.00 0.578 4.40 0 40.63 1.27 16.70
40 RYTM 41.10 20 Dec '24 289 50.00 0.641 8.70 0 40.00 0.619 7.30 0 38.93 1.26 16.00
41 RYTM 41.10 20 Dec '24 289 45.00 0.656 10.30 0 35.00 0.578 4.40 0 35.77 1.23 14.70
42 RYTM 41.10 20 Dec '24 289 50.00 0.641 8.70 0 35.00 0.578 4.40 0 31.87 1.22 13.10
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.