Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 April 4, 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 RYAM 4.50 417K 17 May '24 43 4.00 C 0.05 60 -10.00 1.033 -10.11%
2 RYAM 4.50 417K 19 Apr '24 15 4.00 C 0.45 0 -1.11 0.967 -1.23%
3 RYAM 4.50 417K 17 May '24 43 3.50 C 1.05 0 1.11 0.848 1.45%
4 RYAM 4.50 417K 17 Jan '25 288 3.50 C 1.60 0 13.33 0.813 20.69%
5 RYAM 4.50 417K 17 May '24 43 5.00 C 0.20 0 4.44 0.788 16.28%
6 RYAM 4.50 417K 17 May '24 43 4.50 C 0.40 0 8.89 0.730 9.76%
7 RYAM 4.50 417K 19 Jul '24 106 3.50 C 1.15 0 3.33 0.723 4.48%
8 RYAM 4.50 417K 16 Aug '24 134 4.00 C 0.95 0 10.00 0.720 12.68%
9 RYAM 4.50 417K 19 Jul '24 106 4.00 C 0.85 0 7.78 0.699 9.59%
10 RYAM 4.50 417K 17 Jan '25 288 5.00 C 0.90 0 20.00 0.698 38.89%
11 RYAM 4.50 417K 20 Dec '24 260 4.00 C 1.20 0 15.56 0.695 21.21%
12 RYAM 4.50 417K 16 Jan '26 652 4.00 C 1.85 0 30.00 0.677 50.94%
13 RYAM 4.50 417K 16 Aug '24 134 5.00 C 0.50 0 11.11 0.669 25.00%
14 RYAM 4.50 417K 19 Jul '24 106 4.50 C 0.60 0 13.33 0.666 15.38%
15 RYAM 4.50 417K 19 Jul '24 106 5.00 C 0.40 0 8.89 0.653 21.95%
16 RYAM 4.50 417K 20 Dec '24 260 5.50 C 0.65 0 14.44 0.650 42.86%
17 RYAM 4.50 417K 17 May '24 43 5.50 C 0.10 0 2.22 0.646 25.00%
18 RYAM 4.50 417K 19 Jul '24 106 5.50 C  0 0 0.00 0.616 22.22%
19 RYAM 4.50 417K 16 Jan '26 652 5.50 C 1.25 0 27.78 0.576 69.23%
20 RYAM 4.50 417K 19 Apr '24 15 5.00 C  0 0 0.00 0.554 11.11%
21 RYAM 4.50 417K 17 Jan '25 288 4.00 C 1.05 0 12.22 0.542 15.94%
22 RYAM 4.50 417K 17 Jan '25 288 5.50 C 0.05 0 1.11 0.460 23.60%
23 RYAM 4.50 417K 20 Dec '24 260 5.00 C 0.05 0 1.11 0.393 12.36%
24 RYAM 4.50 417K 16 Jan '26 652 5.00 C  0 0 0.00 0.370 11.11%
25 RYAM 4.50 417K 16 Jan '26 652 4.50 C 0.70 0 15.56 0.326 18.42%
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.