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 12, 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 3.64 22.4M 10 May '24 28 3.00 C 0.05 0 -16.21 1.887 -16.43%
2 GERN 3.64 22.4M 19 Apr '24 7 3.00 C 0.65 149 0.27 1.457 0.33%
3 GERN 3.64 22.4M 19 Apr '24 7 4.50 C  0 2 0.00 1.364 23.63%
4 GERN 3.64 22.4M 26 Apr '24 14 3.00 C 0.60 7 -1.10 1.257 -1.32%
5 GERN 3.64 22.4M 19 Jul '24 98 3.00 C 0.85 200 5.77 1.145 7.53%
6 GERN 3.64 22.4M 10 May '24 28 3.50 C 0.15 1 0.27 1.083 0.29%
7 GERN 3.64 22.4M 21 Jun '24 70 3.00 C 0.90 887 7.14 0.994 9.49%
8 GERN 3.64 22.4M 21 Jun '24 70 4.50 C 0.25 13 6.87 0.989 32.74%
9 GERN 3.64 22.4M 19 Apr '24 7 4.00 C 0.05 914 1.37 0.983 11.42%
10 GERN 3.64 22.4M 10 May '24 28 4.00 C 0.15 6 4.12 0.962 14.61%
11 GERN 3.64 22.4M 3 May '24 21 3.50 C 0.15 0 0.27 0.953 0.29%
12 GERN 3.64 22.4M 21 Jun '24 70 3.50 C 0.55 813 11.26 0.927 13.27%
13 GERN 3.64 22.4M 26 Apr '24 14 3.50 C 0.25 23 3.02 0.911 3.24%
14 GERN 3.64 22.4M 16 Jan '26 644 4.00 C 1.00 2 27.47 0.894 51.52%
15 GERN 3.64 22.4M 21 Jun '24 70 4.00 C 0.40 690 10.99 0.890 23.46%
16 GERN 3.64 22.4M 3 May '24 21 4.00 C 0.10 10 2.75 0.887 12.99%
17 GERN 3.64 22.4M 19 Jul '24 98 4.00 C 0.50 33 13.74 0.875 27.39%
18 GERN 3.64 22.4M 17 May '24 35 4.00 C 0.20 1,300 5.49 0.860 16.28%
19 GERN 3.64 22.4M 19 Jul '24 98 3.50 C 0.50 55 9.89 0.849 11.46%
20 GERN 3.64 22.4M 20 Sep '24 161 3.50 C 0.80 0 18.13 0.844 23.24%
21 GERN 3.64 22.4M 17 Jan '25 280 3.00 C 1.30 8 18.13 0.843 28.21%
22 GERN 3.64 22.4M 24 May '24 42 4.00 C 0.20 0 5.49 0.836 16.28%
23 GERN 3.64 22.4M 19 Jul '24 98 4.50 C 0.30 201 8.24 0.833 34.73%
24 GERN 3.64 22.4M 20 Sep '24 161 3.00 C 1.00 46 9.89 0.830 13.64%
25 GERN 3.64 22.4M 17 May '24 35 3.00 C 0.65 2 0.27 0.825 0.33%
26 GERN 3.64 22.4M 19 Apr '24 7 3.50 C 0.20 1,468 1.65 0.813 1.74%
27 GERN 3.64 22.4M 20 Sep '24 161 4.50 C 0.45 1 12.36 0.800 41.07%
28 GERN 3.64 22.4M 26 Apr '24 14 4.00 C  0 129 0.00 0.798 9.89%
29 GERN 3.64 22.4M 17 May '24 35 3.50 C 0.35 11 5.77 0.795 6.38%
30 GERN 3.64 22.4M 16 Jan '26 644 3.00 C 1.15 11 14.01 0.789 20.48%
31 GERN 3.64 22.4M 16 Jan '26 644 3.50 C 1.60 10 40.11 0.785 71.57%
32 GERN 3.64 22.4M 17 Jan '25 280 4.50 C 0.65 1 17.86 0.784 50.50%
33 GERN 3.64 22.4M 17 May '24 35 4.50 C 0.05 20 1.37 0.774 25.35%
34 GERN 3.64 22.4M 17 Jan '25 280 4.00 C 0.80 1,175 21.98 0.767 40.85%
35 GERN 3.64 22.4M 17 Jan '25 280 3.50 C 0.85 25 19.51 0.742 25.45%
36 GERN 3.64 22.4M 16 Jan '26 644 4.50 C 0.10 0 2.75 0.700 27.12%
37 GERN 3.64 22.4M 20 Sep '24 161 4.00 C 0.35 1,388 9.62 0.674 21.58%
38 GERN 3.64 22.4M 24 May '24 42 3.50 C 0.35 0 5.77 0.672 6.38%
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.