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 10, 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 12.29 14.7M 10 May '24 30 12.00 C 1.67 5 11.23 1.263 12.99%
2 RUN 12.29 14.7M 10 May '24 30 12.50 C 1.45 16 11.80 1.260 15.31%
3 RUN 12.29 14.7M 10 May '24 30 11.50 C 1.93 0 9.28 1.130 11.00%
4 RUN 12.29 14.7M 10 May '24 30 13.00 C 1.25 2 10.17 1.114 17.75%
5 RUN 12.29 14.7M 3 May '24 23 11.50 C 1.70 0 7.40 1.087 8.59%
6 RUN 12.29 14.7M 3 May '24 23 12.00 C 1.44 209 9.36 1.083 10.60%
7 RUN 12.29 14.7M 3 May '24 23 13.00 C 1.01 8 8.22 1.077 15.25%
8 RUN 12.29 14.7M 3 May '24 23 12.50 C 1.21 3 9.85 1.076 12.82%
9 RUN 12.29 14.7M 17 May '24 37 12.50 C 1.55 178 12.61 1.066 16.39%
10 RUN 12.29 14.7M 24 May '24 44 13.00 C 1.44 6 11.72 1.051 19.82%
11 RUN 12.29 14.7M 12 Apr '24 2 11.50 C 0.86 1,737 0.57 1.047 0.61%
12 RUN 12.29 14.7M 24 May '24 44 12.00 C 1.86 0 12.77 1.041 15.05%
13 RUN 12.29 14.7M 12 Apr '24 2 13.00 C 0.11 372 0.90 0.997 6.73%
14 RUN 12.29 14.7M 26 Apr '24 16 11.50 C 1.40 22 4.96 0.982 5.60%
15 RUN 12.29 14.7M 26 Apr '24 16 12.50 C 0.89 38 7.24 0.978 9.65%
16 RUN 12.29 14.7M 26 Apr '24 16 12.00 C 1.12 213 6.75 0.975 7.43%
17 RUN 12.29 14.7M 26 Apr '24 16 13.00 C 0.69 20 5.61 0.968 12.07%
18 RUN 12.29 14.7M 12 Apr '24 2 12.00 C 0.50 1,142 1.71 0.964 1.78%
19 RUN 12.29 14.7M 12 Apr '24 2 12.50 C 0.25 824 2.03 0.956 3.82%
20 RUN 12.29 14.7M 21 Jun '24 72 12.50 C 1.96 114 15.95 0.956 21.01%
21 RUN 12.29 14.7M 15 Nov '24 219 12.00 C 3.65 0 27.34 0.945 38.89%
22 RUN 12.29 14.7M 16 Aug '24 128 12.00 C 2.82 79 20.59 0.939 26.72%
23 RUN 12.29 14.7M 15 Nov '24 219 13.00 C 3.25 188 26.44 0.931 43.81%
24 RUN 12.29 14.7M 16 Aug '24 128 13.00 C 2.40 512 19.53 0.926 31.45%
25 RUN 12.29 14.7M 17 Jan '25 282 12.50 C 3.55 33 28.89 0.864 43.02%
26 RUN 12.29 14.7M 19 Apr '24 9 11.50 C 1.10 105 2.52 0.858 2.77%
27 RUN 12.29 14.7M 19 Apr '24 9 13.00 C 0.37 168 3.01 0.855 9.06%
28 RUN 12.29 14.7M 19 Apr '24 9 12.50 C 0.55 471 4.48 0.850 6.47%
29 RUN 12.29 14.7M 19 Apr '24 9 12.00 C 0.79 619 4.07 0.848 4.35%
30 RUN 12.29 14.7M 19 Dec '25 618 12.50 C 5.35 4 43.53 0.802 80.12%
31 RUN 12.29 14.7M 16 Jan '26 646 12.50 C 5.30 1 43.12 0.779 78.83%
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.