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 March 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 13.18 54.1M 17 May '24 50 12.50 C 2.24 41 11.88 1.012 14.31%
2 RUN 13.18 54.1M 17 May '24 50 14.00 C 1.60 92 12.14 1.001 20.95%
3 RUN 13.18 54.1M 3 May '24 36 13.00 C 1.00 105 6.26 0.960 6.78%
4 RUN 13.18 54.1M 21 Jun '24 85 12.50 C 2.15 191 11.20 0.951 13.38%
5 RUN 13.18 54.1M 21 Jun '24 85 14.00 C 2.01 12 15.26 0.928 25.39%
6 RUN 13.18 54.1M 16 Aug '24 141 13.00 C 2.68 1 19.01 0.889 23.87%
7 RUN 13.18 54.1M 26 Apr '24 29 13.50 C 0.99 113 7.51 0.879 10.79%
8 RUN 13.18 54.1M 16 Aug '24 141 14.00 C 1.86 15 14.12 0.870 23.73%
9 RUN 13.18 54.1M 26 Apr '24 29 13.00 C 1.20 34 7.78 0.864 8.56%
10 RUN 13.18 54.1M 12 Apr '24 15 13.00 C 0.90 220 5.50 0.860 5.91%
11 RUN 13.18 54.1M 15 Nov '24 232 14.00 C 3.20 0 24.29 0.858 40.35%
12 RUN 13.18 54.1M 12 Apr '24 15 12.50 C 1.04 19 2.77 0.850 3.01%
13 RUN 13.18 54.1M 26 Apr '24 29 12.50 C 1.53 102 6.49 0.848 7.34%
14 RUN 13.18 54.1M 19 Apr '24 22 13.00 C 1.16 314 7.48 0.843 8.20%
15 RUN 13.18 54.1M 19 Apr '24 22 13.50 C 0.93 1,183 7.06 0.843 10.25%
16 RUN 13.18 54.1M 17 Jan '25 295 12.50 C 3.85 16 24.10 0.842 34.05%
17 RUN 13.18 54.1M 19 Apr '24 22 12.50 C 1.41 51 5.58 0.842 6.25%
18 RUN 13.18 54.1M 19 Apr '24 22 14.00 C 0.74 90 5.62 0.838 12.59%
19 RUN 13.18 54.1M 12 Apr '24 15 13.50 C 0.71 80 5.39 0.833 8.30%
20 RUN 13.18 54.1M 12 Apr '24 15 14.00 C 0.41 169 3.11 0.832 9.67%
21 RUN 13.18 54.1M 26 Apr '24 29 14.00 C 0.77 181 5.84 0.815 12.86%
22 RUN 13.18 54.1M 5 Apr '24 8 14.00 C 0.30 802 2.28 0.798 8.74%
23 RUN 13.18 54.1M 19 Dec '25 631 12.50 C 6.00 0 40.42 0.795 74.22%
24 RUN 13.18 54.1M 15 Nov '24 232 13.00 C 3.30 0 23.72 0.795 31.65%
25 RUN 13.18 54.1M 16 Jan '26 659 12.50 C 6.10 6 41.18 0.786 76.68%
26 RUN 13.18 54.1M 5 Apr '24 8 13.50 C 0.45 968 3.42 0.786 6.09%
27 RUN 13.18 54.1M 5 Apr '24 8 13.00 C 0.67 1,210 3.76 0.774 3.96%
28 RUN 13.18 54.1M 5 Apr '24 8 12.50 C 0.95 342 2.09 0.759 2.25%
29 RUN 13.18 54.1M 3 May '24 36 14.00 C 0.43 3 3.26 0.737 9.85%
30 RUN 13.18 54.1M 3 May '24 36 13.50 C 0.61 0 4.63 0.509 7.44%
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.