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 November 7, 2022. 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 RUM 13.55 4.5M 11 Nov '22 4 14.50 C 0.50 445 3.69 1.671 11.11%
2 RUM 13.55 4.5M 11 Nov '22 4 14.00 C 0.60 781 4.43 1.668 8.11%
3 RUM 13.55 4.5M 11 Nov '22 4 13.50 C 0.70 448 4.80 1.586 5.06%
4 RUM 13.55 4.5M 11 Nov '22 4 13.00 C 1.00 925 3.32 1.284 3.59%
5 RUM 13.55 4.5M 18 Nov '22 11 14.50 C 0.65 34 4.80 1.255 12.40%
6 RUM 13.55 4.5M 18 Nov '22 11 14.00 C 0.90 5,844 6.64 1.219 10.67%
7 RUM 13.55 4.5M 18 Nov '22 11 13.00 C 1.10 401 4.06 1.113 4.42%
8 RUM 13.55 4.5M 18 Nov '22 11 13.50 C 1.00 178 7.01 1.096 7.57%
9 RUM 13.55 4.5M 25 Nov '22 18 14.50 C 0.65 15 4.80 1.066 12.40%
10 RUM 13.55 4.5M 25 Nov '22 18 13.50 C 0.80 29 5.54 0.990 5.88%
11 RUM 13.55 4.5M 2 Dec '22 25 14.50 C 0.60 0 4.43 0.922 11.97%
12 RUM 13.55 4.5M 25 Nov '22 18 13.00 C 1.15 19 4.43 0.918 4.84%
13 RUM 13.55 4.5M 2 Dec '22 25 14.00 C 0.80 32 5.90 0.844 9.80%
14 RUM 13.55 4.5M 25 Nov '22 18 14.00 C 0.65 19 4.80 0.828 8.53%
15 RUM 13.55 4.5M 9 Dec '22 32 13.50 C 0.95 51 6.64 0.799 7.14%
16 RUM 13.55 4.5M 2 Dec '22 25 13.00 C 1.05 17 3.69 0.797 4.00%
17 RUM 13.55 4.5M 2 Dec '22 25 13.50 C 0.90 26 6.27 0.783 6.72%
18 RUM 13.55 4.5M 16 Dec '22 39 14.00 C 1.00 193 7.38 0.760 11.55%
19 RUM 13.55 4.5M 9 Dec '22 32 14.00 C 0.80 1 5.90 0.745 9.80%
20 RUM 13.55 4.5M 9 Dec '22 32 13.00 C 1.05 2 3.69 0.704 4.00%
21 RUM 13.55 4.5M 16 Dec '22 39 13.00 C 1.20 23 4.80 0.667 5.26%
22 RUM 13.55 4.5M 20 Jan '23 74 14.00 C 1.15 12 8.49 0.611 12.90%
23 RUM 13.55 4.5M 23 Dec '22 46 13.00 C 0.95 56 2.95 0.586 3.17%
24 RUM 13.55 4.5M 20 Jan '23 74 13.00 C 1.55 39 7.38 0.567 8.33%
25 RUM 13.55 4.5M 21 Apr '23 165 13.00 C 1.80 0 9.23 0.522 10.64%
26 RUM 13.55 4.5M 21 Apr '23 165 14.00 C 1.55 10 11.44 0.498 16.67%
27 RUM 13.55 4.5M 19 Jan '24 438 13.00 C 2.30 53 12.92 0.354 15.56%
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.