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 March 7, 2024. 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 RUN 12.33 9.4M 5 Apr '24 29 11.50 C 1.66 0 6.73 1.002 7.78%
2 RUN 12.33 9.4M 15 Mar '24 8 11.50 C 1.16 0 2.68 0.977 2.95%
3 RUN 12.33 9.4M 15 Mar '24 8 12.00 C 0.85 120 4.22 0.965 4.53%
4 RUN 12.33 9.4M 22 Mar '24 15 11.50 C 0.98 0 1.22 0.963 1.32%
5 RUN 12.33 9.4M 22 Mar '24 15 12.50 C 0.85 231 6.89 0.960 8.89%
6 RUN 12.33 9.4M 15 Mar '24 8 12.50 C 0.61 607 4.95 0.958 6.66%
7 RUN 12.33 9.4M 15 Mar '24 8 13.00 C 0.42 501 3.41 0.958 9.15%
8 RUN 12.33 9.4M 22 Mar '24 15 12.00 C 1.09 1 6.16 0.952 6.76%
9 RUN 12.33 9.4M 12 Apr '24 36 11.50 C 1.61 0 6.33 0.951 7.28%
10 RUN 12.33 9.4M 22 Mar '24 15 13.00 C 0.66 170 5.35 0.947 11.40%
11 RUN 12.33 9.4M 17 May '24 71 12.50 C 1.90 61 15.41 0.938 19.85%
12 RUN 12.33 9.4M 28 Mar '24 21 13.00 C 0.81 12 6.57 0.928 12.85%
13 RUN 12.33 9.4M 5 Apr '24 29 13.00 C 0.82 0 6.65 0.920 12.95%
14 RUN 12.33 9.4M 21 Jun '24 106 12.50 C 2.34 68 18.98 0.917 25.13%
15 RUN 12.33 9.4M 28 Mar '24 21 12.50 C 0.98 28 7.95 0.913 10.13%
16 RUN 12.33 9.4M 28 Mar '24 21 11.50 C 1.32 0 3.97 0.906 4.45%
17 RUN 12.33 9.4M 16 Aug '24 162 12.00 C 3.05 2 22.06 0.905 29.31%
18 RUN 12.33 9.4M 5 Apr '24 29 12.50 C 0.84 6 6.81 0.899 8.79%
19 RUN 12.33 9.4M 5 Apr '24 29 12.00 C 1.35 0 8.27 0.899 9.29%
20 RUN 12.33 9.4M 19 Apr '24 43 13.00 C 1.23 33 9.98 0.897 17.12%
21 RUN 12.33 9.4M 19 Apr '24 43 12.00 C 1.63 98 10.54 0.892 12.15%
22 RUN 12.33 9.4M 28 Mar '24 21 12.00 C 1.13 0 6.49 0.883 7.14%
23 RUN 12.33 9.4M 16 Aug '24 162 13.00 C 2.47 0 20.03 0.868 31.85%
24 RUN 12.33 9.4M 12 Apr '24 36 12.00 C 1.42 1 8.84 0.866 9.99%
25 RUN 12.33 9.4M 12 Apr '24 36 12.50 C 1.10 0 8.92 0.858 11.31%
26 RUN 12.33 9.4M 17 Jan '25 316 12.50 C 3.85 13 31.22 0.855 47.41%
27 RUN 12.33 9.4M 12 Apr '24 36 13.00 C 0.71 3 5.76 0.851 11.88%
28 RUN 12.33 9.4M 8 Mar '24 1 12.50 C 0.20 907 1.62 0.821 3.05%
29 RUN 12.33 9.4M 8 Mar '24 1 13.00 C 0.08 469 0.65 0.821 6.12%
30 RUN 12.33 9.4M 8 Mar '24 1 12.00 C 0.45 69 0.97 0.821 1.01%
31 RUN 12.33 9.4M 8 Mar '24 1 11.50 C 0.82 31 -0.08 0.821 -0.09%
32 RUN 12.33 9.4M 19 Dec '25 652 12.50 C 5.30 0 42.98 0.763 77.81%
33 RUN 12.33 9.4M 16 Jan '26 680 12.50 C 5.40 6 43.80 0.752 80.38%
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.