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 May 3, 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 GDS 8.74 992K 19 Jul '24 77 5.00 C 2.85 0 -10.18 2.084 -15.11%
2 GDS 8.74 992K 17 May '24 14 5.00 C 3.60 0 -1.60 1.626 -2.72%
3 GDS 8.74 992K 21 Jun '24 49 5.00 C 3.60 0 -1.60 1.444 -2.72%
4 GDS 8.74 992K 17 May '24 14 12.50 C  0 0 0.00 1.167 43.02%
5 GDS 8.74 992K 17 May '24 14 7.50 C 1.35 10 1.26 0.974 1.49%
6 GDS 8.74 992K 21 Jun '24 49 12.50 C 0.15 0 1.72 0.943 45.52%
7 GDS 8.74 992K 21 Jun '24 49 7.50 C 1.70 3 5.26 0.901 6.53%
8 GDS 8.74 992K 17 Jan '25 259 5.00 C 4.30 0 6.41 0.886 12.61%
9 GDS 8.74 992K 17 May '24 14 10.00 C 0.15 4 1.72 0.880 16.41%
10 GDS 8.74 992K 20 Sep '24 140 7.50 C 2.35 22 12.70 0.875 17.37%
11 GDS 8.74 992K 21 Jun '24 49 10.00 C 0.60 1,001 6.86 0.860 22.85%
12 GDS 8.74 992K 19 Jul '24 77 10.00 C 0.80 0 9.15 0.859 25.94%
13 GDS 8.74 992K 19 Jul '24 77 12.50 C 0.30 0 3.43 0.853 48.10%
14 GDS 8.74 992K 20 Dec '24 231 7.50 C 2.70 0 16.70 0.852 24.17%
15 GDS 8.74 992K 20 Sep '24 140 10.00 C 1.25 0 14.30 0.838 33.51%
16 GDS 8.74 992K 17 Jan '25 259 7.50 C 2.90 0 18.99 0.838 28.42%
17 GDS 8.74 992K 20 Dec '24 231 10.00 C 1.75 0 20.02 0.828 43.06%
18 GDS 8.74 992K 20 Sep '24 140 5.00 C 3.70 0 -0.46 0.823 -0.79%
19 GDS 8.74 992K 17 Jan '25 259 10.00 C 1.90 4 21.74 0.817 46.20%
20 GDS 8.74 992K 20 Sep '24 140 12.50 C 0.70 4 8.01 0.817 55.47%
21 GDS 8.74 992K 17 Jan '25 259 12.50 C 1.25 2 14.30 0.799 66.89%
22 GDS 8.74 992K 19 Jul '24 77 7.50 C 1.45 0 2.40 0.790 2.88%
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.