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 RUBY 24.92 612K 18 Jun '21 23 22.50 C 3.60 0 4.74 1.487 5.53%
2 RUBY 24.92 612K 20 Aug '21 86 30.00 C 2.65 0 10.63 1.426 34.71%
3 RUBY 24.92 612K 20 Aug '21 86 22.50 C 5.90 0 13.96 1.415 18.30%
4 RUBY 24.92 612K 20 Aug '21 86 25.00 C 4.70 0 18.86 1.335 23.64%
5 RUBY 24.92 612K 20 Aug '21 86 20.00 C 7.10 0 8.75 1.302 12.23%
6 RUBY 24.92 612K 19 Nov '21 177 22.50 C 8.00 0 22.39 1.293 32.98%
7 RUBY 24.92 612K 18 Jun '21 23 25.00 C 2.15 8 8.63 1.180 9.79%
8 RUBY 24.92 612K 19 Nov '21 177 30.00 C 5.30 0 21.27 1.176 52.91%
9 RUBY 24.92 612K 18 Jun '21 23 30.00 C 1.00 15 4.01 1.134 25.42%
10 RUBY 24.92 612K 19 Nov '21 177 25.00 C 7.00 0 28.09 1.083 39.51%
11 RUBY 24.92 612K 16 Jul '21 51 30.00 C 1.60 1 6.42 1.052 28.64%
12 RUBY 24.92 612K 19 Nov '21 177 20.00 C 8.90 0 15.97 1.042 24.84%
13 RUBY 24.92 612K 18 Jun '21 23 20.00 C 5.10 0 0.72 1.029 0.91%
14 RUBY 24.92 612K 16 Jul '21 51 25.00 C 3.60 0 14.45 0.992 17.26%
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.