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 5, 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 GERN 3.32 7.9M 19 Apr '24 14 2.50 C 0.55 17 -8.13 0.990 -9.75%
2 GERN 3.32 7.9M 16 Jan '26 651 4.00 C  0 0 0.00 0.876 20.48%
3 GERN 3.32 7.9M 17 May '24 42 4.00 C 0.05 75 1.51 0.865 22.32%
4 GERN 3.32 7.9M 16 Jan '26 651 3.00 C 1.05 0 21.99 0.863 32.16%
5 GERN 3.32 7.9M 21 Jun '24 77 3.50 C 0.40 26 12.05 0.857 19.86%
6 GERN 3.32 7.9M 19 Jul '24 105 3.00 C 0.70 2 11.45 0.850 14.50%
7 GERN 3.32 7.9M 16 Jan '26 651 2.50 C 1.70 0 26.51 0.848 54.32%
8 GERN 3.32 7.9M 20 Sep '24 168 3.00 C 0.85 0 15.96 0.846 21.46%
9 GERN 3.32 7.9M 3 May '24 28 4.00 C 0.05 4 1.51 0.835 22.32%
10 GERN 3.32 7.9M 21 Jun '24 77 2.50 C 0.85 300 0.90 0.835 1.21%
11 GERN 3.32 7.9M 20 Sep '24 168 2.50 C 1.00 0 5.42 0.831 7.76%
12 GERN 3.32 7.9M 21 Jun '24 77 3.00 C 0.60 311 8.43 0.815 10.29%
13 GERN 3.32 7.9M 21 Jun '24 77 4.00 C 0.25 75 7.53 0.814 30.29%
14 GERN 3.32 7.9M 17 May '24 42 3.00 C 0.45 1,001 3.92 0.811 4.53%
15 GERN 3.32 7.9M 20 Sep '24 168 4.00 C 0.30 3 9.04 0.801 32.45%
16 GERN 3.32 7.9M 20 Sep '24 168 3.50 C 0.40 6 12.05 0.792 19.86%
17 GERN 3.32 7.9M 17 May '24 42 3.50 C 0.25 7 7.53 0.776 14.01%
18 GERN 3.32 7.9M 17 Jan '25 287 4.00 C 0.70 2 21.08 0.771 52.67%
19 GERN 3.32 7.9M 17 Jan '25 287 3.00 C 0.85 0 15.96 0.765 21.46%
20 GERN 3.32 7.9M 19 Apr '24 14 3.50 C 0.10 123 3.01 0.760 8.70%
21 GERN 3.32 7.9M 17 Jan '25 287 3.50 C 0.80 0 24.10 0.758 38.89%
22 GERN 3.32 7.9M 16 Jan '26 651 3.50 C 0.20 0 6.02 0.754 12.18%
23 GERN 3.32 7.9M 10 May '24 35 4.00 C 0.05 0 1.51 0.746 22.32%
24 GERN 3.32 7.9M 19 Apr '24 14 4.00 C  0 30 0.00 0.742 20.48%
25 GERN 3.32 7.9M 17 Jan '25 287 2.50 C 0.40 0 -12.65 0.682 -14.38%
26 GERN 3.32 7.9M 12 Apr '24 7 3.00 C 0.10 0 -6.63 0.644 -6.83%
27 GERN 3.32 7.9M 17 May '24 42 2.50 C 0.75 0 -2.11 0.643 -2.72%
28 GERN 3.32 7.9M 12 Apr '24 7 3.50 C  0 0 0.00 0.632 5.42%
29 GERN 3.32 7.9M 26 Apr '24 21 3.00 C 0.35 1,000 0.90 0.580 1.01%
30 GERN 3.32 7.9M 19 Apr '24 14 3.00 C 0.30 576 -0.60 0.538 -0.66%
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.