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 October 28, 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 GNRC 93.25 1.7M 15 Nov '19 18 90.00 C 6.30 49 3.27 0.579 3.51%
2 GNRC 93.25 1.7M 15 Nov '19 18 92.50 C 4.80 351 4.34 0.561 4.58%
3 GNRC 93.25 1.7M 15 Nov '19 18 95.00 C 3.60 583 3.86 0.554 5.97%
4 GNRC 93.25 1.7M 15 Nov '19 18 100.00 C 1.85 238 1.98 0.539 9.41%
5 GNRC 93.25 1.7M 20 Dec '19 53 90.00 C 7.20 20 4.24 0.418 4.59%
6 GNRC 93.25 1.7M 21 Feb '20 116 90.00 C 9.10 8 6.27 0.414 6.95%
7 GNRC 93.25 1.7M 20 Dec '19 53 92.50 C 5.80 9 5.42 0.404 5.77%
8 GNRC 93.25 1.7M 20 Dec '19 53 100.00 C 2.75 194 2.95 0.404 10.50%
9 GNRC 93.25 1.7M 20 Dec '19 53 95.00 C 4.80 112 5.15 0.401 7.41%
10 GNRC 93.25 1.7M 21 Feb '20 116 92.50 C 8.10 2 7.88 0.395 8.63%
11 GNRC 93.25 1.7M 15 May '20 200 95.00 C 9.20 9 9.87 0.392 13.03%
12 GNRC 93.25 1.7M 21 Feb '20 116 95.00 C 7.00 6 7.51 0.387 10.14%
13 GNRC 93.25 1.7M 21 Feb '20 116 100.00 C 4.50 17 4.83 0.387 12.68%
14 GNRC 93.25 1.7M 17 Jan '20 81 90.00 C 8.00 9 5.09 0.384 5.57%
15 GNRC 93.25 1.7M 15 May '20 200 90.00 C 11.80 0 9.17 0.384 10.50%
16 GNRC 93.25 1.7M 15 May '20 200 92.50 C 10.50 8 10.46 0.384 11.78%
17 GNRC 93.25 1.7M 15 May '20 200 100.00 C 7.20 13 7.72 0.378 16.21%
18 GNRC 93.25 1.7M 17 Jan '20 81 92.50 C 6.60 4 6.27 0.374 6.75%
19 GNRC 93.25 1.7M 17 Jan '20 81 100.00 C 3.30 43 3.54 0.370 11.17%
20 GNRC 93.25 1.7M 17 Jan '20 81 95.00 C 5.30 19 5.68 0.368 8.02%
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.