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 November 16, 2023. 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 11.19 11.1M 8 Dec '23 22 11.00 C 1.05 95 7.69 0.923 8.48%
2 RUN 11.19 11.1M 1 Dec '23 15 10.50 C 1.16 22 4.20 0.917 4.69%
3 RUN 11.19 11.1M 22 Dec '23 36 10.50 C 1.58 0 7.95 0.914 9.26%
4 RUN 11.19 11.1M 8 Dec '23 22 10.50 C 1.32 79 5.63 0.911 6.38%
5 RUN 11.19 11.1M 16 Feb '24 92 11.00 C 2.07 10 16.80 0.902 20.61%
6 RUN 11.19 11.1M 1 Dec '23 15 11.00 C 0.88 18 6.17 0.899 6.69%
7 RUN 11.19 11.1M 17 May '24 183 11.00 C 2.85 0 23.77 0.898 31.89%
8 RUN 11.19 11.1M 15 Dec '23 29 11.00 C 1.19 89 8.94 0.897 10.00%
9 RUN 11.19 11.1M 8 Dec '23 22 11.50 C 0.82 28 7.33 0.894 10.90%
10 RUN 11.19 11.1M 22 Dec '23 36 11.50 C 1.08 2 9.65 0.894 13.75%
11 RUN 11.19 11.1M 24 Nov '23 8 10.50 C 0.95 36 2.32 0.890 2.54%
12 RUN 11.19 11.1M 1 Dec '23 15 11.50 C 0.65 25 5.81 0.890 9.11%
13 RUN 11.19 11.1M 8 Dec '23 22 12.00 C 0.63 0 5.63 0.890 13.64%
14 RUN 11.19 11.1M 22 Dec '23 36 12.00 C 0.88 2 7.86 0.882 16.39%
15 RUN 11.19 11.1M 29 Dec '23 43 11.00 C 1.40 3 10.81 0.881 12.36%
16 RUN 11.19 11.1M 29 Dec '23 43 10.50 C 1.62 0 8.31 0.880 9.72%
17 RUN 11.19 11.1M 22 Dec '23 36 11.00 C 1.26 1 9.56 0.880 10.78%
18 RUN 11.19 11.1M 1 Dec '23 15 12.00 C 0.47 18 4.20 0.878 11.94%
19 RUN 11.19 11.1M 19 Jan '24 64 11.00 C 1.70 24 13.49 0.876 15.91%
20 RUN 11.19 11.1M 29 Dec '23 43 11.50 C 1.18 2 10.55 0.876 14.89%
21 RUN 11.19 11.1M 15 Dec '23 29 12.00 C 0.77 140 6.88 0.875 15.16%
22 RUN 11.19 11.1M 21 Jun '24 218 11.00 C 3.00 1 25.11 0.856 34.31%
23 RUN 11.19 11.1M 24 Nov '23 8 12.00 C 0.25 411 2.23 0.843 9.69%
24 RUN 11.19 11.1M 29 Dec '23 43 12.00 C 0.95 16 8.49 0.843 17.19%
25 RUN 11.19 11.1M 24 Nov '23 8 11.00 C 0.64 79 4.02 0.839 4.27%
26 RUN 11.19 11.1M 24 Nov '23 8 11.50 C 0.41 48 3.66 0.838 6.68%
27 RUN 11.19 11.1M 17 Nov '23 1 10.50 C 0.66 202 -0.27 0.747 -0.28%
28 RUN 11.19 11.1M 17 Nov '23 1 11.00 C 0.29 581 0.89 0.747 0.92%
29 RUN 11.19 11.1M 17 Nov '23 1 11.50 C 0.12 642 1.07 0.747 3.88%
30 RUN 11.19 11.1M 17 Nov '23 1 12.00 C 0.03 142 0.27 0.747 7.53%
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.