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 June 28, 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 11.86 39.1M 26 Jul '24 28 11.00 C 1.44 0 4.89 0.965 5.57%
2 RUN 11.86 39.1M 15 Nov '24 140 11.00 C 2.89 23 17.12 0.904 22.63%
3 RUN 11.86 39.1M 16 Aug '24 49 11.00 C 1.94 76 9.11 0.893 10.89%
4 RUN 11.86 39.1M 15 Nov '24 140 12.00 C 2.46 34 20.74 0.887 27.66%
5 RUN 11.86 39.1M 16 Aug '24 49 12.00 C 1.44 239 12.14 0.878 15.16%
6 RUN 11.86 39.1M 17 Jan '25 203 11.00 C 3.40 6 21.42 0.876 30.02%
7 RUN 11.86 39.1M 21 Feb '25 238 11.00 C 3.60 1 23.10 0.859 33.17%
8 RUN 11.86 39.1M 9 Aug '24 42 11.00 C 1.58 43 6.07 0.858 7.00%
9 RUN 11.86 39.1M 17 Jan '25 203 12.50 C 2.76 5,057 23.27 0.854 37.36%
10 RUN 11.86 39.1M 21 Feb '25 238 12.00 C 3.05 4 25.72 0.834 36.21%
11 RUN 11.86 39.1M 2 Aug '24 35 12.50 C 0.87 44 7.34 0.807 13.74%
12 RUN 11.86 39.1M 19 Dec '25 539 12.50 C 4.00 0 33.73 0.782 59.03%
13 RUN 11.86 39.1M 12 Jul '24 14 12.50 C 0.41 168 3.46 0.780 9.17%
14 RUN 11.86 39.1M 19 Jul '24 21 12.00 C 0.80 199 6.75 0.778 8.50%
15 RUN 11.86 39.1M 16 Jan '26 567 12.50 C 4.65 4 39.21 0.778 73.37%
16 RUN 11.86 39.1M 19 Jul '24 21 11.00 C 1.32 48 3.88 0.774 4.36%
17 RUN 11.86 39.1M 19 Jul '24 21 12.50 C 0.59 119 4.97 0.763 10.91%
18 RUN 11.86 39.1M 12 Jul '24 14 11.50 C 0.86 13 4.22 0.762 4.55%
19 RUN 11.86 39.1M 12 Jul '24 14 12.00 C 0.61 609 5.14 0.754 6.67%
20 RUN 11.86 39.1M 2 Aug '24 35 11.50 C 1.13 2 6.49 0.741 7.18%
21 RUN 11.86 39.1M 26 Jul '24 28 12.50 C 0.67 28 5.65 0.734 11.71%
22 RUN 11.86 39.1M 26 Jul '24 28 12.00 C 0.73 279 6.16 0.719 7.82%
23 RUN 11.86 39.1M 12 Jul '24 14 11.00 C 1.06 8 1.69 0.704 1.85%
24 RUN 11.86 39.1M 5 Jul '24 7 11.00 C 0.97 20 0.93 0.703 1.01%
25 RUN 11.86 39.1M 5 Jul '24 7 12.00 C 0.36 1,007 3.04 0.670 4.35%
26 RUN 11.86 39.1M 5 Jul '24 7 11.50 C 0.62 170 2.19 0.668 2.31%
27 RUN 11.86 39.1M 5 Jul '24 7 12.50 C 0.19 1,770 1.60 0.668 7.11%
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.