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 6, 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 GE 159.50 6.4M 8 Mar '24 2 155.00 C 5.15 217 0.41 0.505 0.42%
2 GE 159.50 6.4M 8 Mar '24 2 162.50 C 1.03 329 0.65 0.502 2.54%
3 GE 159.50 6.4M 8 Mar '24 2 157.50 C 3.35 345 0.85 0.489 0.86%
4 GE 159.50 6.4M 8 Mar '24 2 160.00 C 1.98 1,386 1.24 0.486 1.57%
5 GE 159.50 6.4M 15 Mar '24 9 155.00 C 6.15 63 1.03 0.366 1.08%
6 GE 159.50 6.4M 15 Mar '24 9 157.50 C 4.45 273 1.54 0.345 1.58%
7 GE 159.50 6.4M 15 Mar '24 9 162.50 C 2.05 1,129 1.29 0.339 3.21%
8 GE 159.50 6.4M 15 Mar '24 9 160.00 C 3.05 318 1.91 0.339 2.27%
9 GE 159.50 6.4M 22 Mar '24 16 155.00 C 6.75 9 1.41 0.329 1.47%
10 GE 159.50 6.4M 17 May '24 72 155.00 C 11.65 47 4.48 0.329 4.84%
11 GE 159.50 6.4M 5 Apr '24 30 157.50 C 6.75 25 2.98 0.321 3.11%
12 GE 159.50 6.4M 22 Mar '24 16 157.50 C 5.15 6 1.97 0.320 2.04%
13 GE 159.50 6.4M 17 May '24 72 160.00 C 8.85 1,061 5.55 0.319 6.21%
14 GE 159.50 6.4M 22 Mar '24 16 162.50 C 2.69 158 1.69 0.317 3.63%
15 GE 159.50 6.4M 19 Apr '24 44 155.00 C 9.25 48 2.98 0.317 3.16%
16 GE 159.50 6.4M 12 Apr '24 37 157.50 C 6.35 122 2.73 0.317 2.84%
17 GE 159.50 6.4M 12 Apr '24 37 162.50 C 4.70 3 2.95 0.316 4.97%
18 GE 159.50 6.4M 5 Apr '24 30 160.00 C 5.40 25 3.39 0.315 3.83%
19 GE 159.50 6.4M 21 Jun '24 107 155.00 C 13.20 18 5.45 0.314 5.95%
20 GE 159.50 6.4M 5 Apr '24 30 162.50 C 3.80 5 2.38 0.313 4.37%
21 GE 159.50 6.4M 28 Mar '24 22 157.50 C 5.65 526 2.29 0.311 2.37%
22 GE 159.50 6.4M 22 Mar '24 16 160.00 C 3.80 58 2.38 0.310 2.76%
23 GE 159.50 6.4M 12 Apr '24 37 155.00 C 8.25 10 2.35 0.310 2.48%
24 GE 159.50 6.4M 19 Jul '24 135 160.00 C 11.40 39 7.15 0.309 8.04%
25 GE 159.50 6.4M 5 Apr '24 30 155.00 C 7.80 21 2.07 0.307 2.18%
26 GE 159.50 6.4M 28 Mar '24 22 160.00 C 4.30 327 2.70 0.306 3.09%
27 GE 159.50 6.4M 21 Jun '24 107 160.00 C 10.40 19 6.52 0.305 7.31%
28 GE 159.50 6.4M 28 Mar '24 22 155.00 C 7.20 9 1.69 0.305 1.77%
29 GE 159.50 6.4M 19 Apr '24 44 160.00 C 6.40 230 4.01 0.305 4.51%
30 GE 159.50 6.4M 19 Jul '24 135 155.00 C 14.35 21 6.18 0.301 6.79%
31 GE 159.50 6.4M 12 Apr '24 37 160.00 C 5.55 61 3.48 0.300 3.93%
32 GE 159.50 6.4M 28 Mar '24 22 162.50 C 3.15 60 1.97 0.297 3.93%
33 GE 159.50 6.4M 20 Sep '24 198 155.00 C 17.20 45 7.96 0.297 8.92%
34 GE 159.50 6.4M 20 Sep '24 198 160.00 C 14.30 6 8.97 0.289 10.19%
35 GE 159.50 6.4M 15 Nov '24 254 155.00 C 18.85 0 9.00 0.287 10.20%
36 GE 159.50 6.4M 17 Jan '25 317 155.00 C 21.50 33 10.66 0.284 12.32%
37 GE 159.50 6.4M 15 Nov '24 254 160.00 C 15.85 0 9.94 0.279 11.38%
38 GE 159.50 6.4M 18 Oct '24 226 160.00 C 14.25 2 8.93 0.275 10.15%
39 GE 159.50 6.4M 17 Jan '25 317 160.00 C 18.85 49 11.82 0.274 13.76%
40 GE 159.50 6.4M 20 Jun '25 471 160.00 C 23.45 4 14.70 0.239 17.60%
41 GE 159.50 6.4M 20 Jun '25 471 155.00 C 26.20 3 13.61 0.238 16.28%
42 GE 159.50 6.4M 16 Jan '26 681 160.00 C 28.50 80 17.87 0.136 22.14%
43 GE 159.50 6.4M 16 Jan '26 681 155.00 C 31.20 84 16.74 0.114 20.81%
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.