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 July 26, 2019. You must subscribe 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 GTT 13.27 513K 16 Aug '19 21 17.50 C 0.35 0 2.64 1.274 35.45%
2 GTT 13.27 513K 16 Aug '19 21 10.00 C 3.30 0 0.23 1.267 0.30%
3 GTT 13.27 513K 16 Aug '19 21 12.50 C 1.65 6 6.63 1.207 7.57%
4 GTT 13.27 513K 16 Aug '19 21 15.00 C 0.75 20 5.65 1.183 19.81%
5 GTT 13.27 513K 20 Sep '19 56 10.00 C 3.70 0 3.24 1.045 4.49%
6 GTT 13.27 513K 20 Sep '19 56 15.00 C 1.15 0 8.67 0.972 23.76%
7 GTT 13.27 513K 20 Sep '19 56 12.50 C 1.95 5 8.89 0.943 10.42%
8 GTT 13.27 513K 15 Nov '19 112 10.00 C 4.10 0 6.25 0.906 9.05%
9 GTT 13.27 513K 15 Nov '19 112 15.00 C 1.75 5 13.19 0.897 30.21%
10 GTT 13.27 513K 15 Nov '19 112 17.50 C 1.15 0 8.67 0.886 44.39%
11 GTT 13.27 513K 20 Dec '19 147 12.50 C 2.90 0 16.05 0.846 20.54%
12 GTT 13.27 513K 20 Dec '19 147 17.50 C 1.35 0 10.17 0.834 46.81%
13 GTT 13.27 513K 20 Dec '19 147 15.00 C 1.95 0 14.69 0.825 32.51%
14 GTT 13.27 513K 21 Feb '20 210 12.50 C 3.20 0 18.31 0.810 24.13%
15 GTT 13.27 513K 21 Feb '20 210 10.00 C 4.50 0 9.27 0.787 14.03%
16 GTT 13.27 513K 21 Feb '20 210 17.50 C 1.55 0 11.68 0.770 49.32%
17 GTT 13.27 513K 20 Dec '19 147 10.00 C 4.10 0 6.25 0.744 9.05%
18 GTT 13.27 513K 21 Feb '20 210 15.00 C 2.15 0 16.20 0.743 34.89%
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.