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 March 9, 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 RYAM 7.70 607K 17 Mar '23 8 12.50 C  0 0 0.00 2.224 62.34%
2 RYAM 7.70 607K 17 Mar '23 8 10.00 C  0 0 0.00 1.148 29.87%
3 RYAM 7.70 607K 19 May '23 71 5.00 C 2.80 0 1.30 1.088 2.04%
4 RYAM 7.70 607K 21 Apr '23 43 12.50 C  0 0 0.00 0.936 62.34%
5 RYAM 7.70 607K 18 Aug '23 162 5.00 C 3.10 0 5.19 0.916 8.70%
6 RYAM 7.70 607K 17 Mar '23 8 5.00 C 2.65 0 -0.65 0.894 -0.99%
7 RYAM 7.70 607K 15 Dec '23 281 5.00 C 3.40 0 9.09 0.876 16.28%
8 RYAM 7.70 607K 19 May '23 71 10.00 C 0.40 520 5.19 0.832 36.99%
9 RYAM 7.70 607K 19 May '23 71 12.50 C 0.10 0 1.30 0.823 64.47%
10 RYAM 7.70 607K 15 Dec '23 281 7.50 C 2.10 0 24.68 0.815 33.93%
11 RYAM 7.70 607K 18 Aug '23 162 7.50 C 1.65 0 18.83 0.812 23.97%
12 RYAM 7.70 607K 18 Aug '23 162 10.00 C 0.80 0 10.39 0.804 44.93%
13 RYAM 7.70 607K 19 May '23 71 7.50 C 1.10 0 11.69 0.801 13.64%
14 RYAM 7.70 607K 15 Dec '23 281 10.00 C 1.30 0 16.88 0.790 56.25%
15 RYAM 7.70 607K 17 Mar '23 8 7.50 C 0.35 41 1.95 0.759 2.04%
16 RYAM 7.70 607K 18 Aug '23 162 12.50 C 0.30 0 3.90 0.758 68.92%
17 RYAM 7.70 607K 15 Dec '23 281 12.50 C 0.80 0 10.39 0.754 81.16%
18 RYAM 7.70 607K 21 Apr '23 43 10.00 C 0.15 345 1.95 0.739 32.45%
19 RYAM 7.70 607K 21 Apr '23 43 7.50 C 0.80 0 7.79 0.716 8.70%
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.