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   
Long Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Put
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 30, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Put Short Put Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 GPN 122.77 17 May '24 17 115.00 0.423 1.70 69 110.00 0.464 0.60 531 1.10 5.00 4.55 0.04
2 GPN 122.77 17 May '24 17 120.00 0.407 3.20 1,472 115.00 0.423 1.45 69 1.75 5.00 2.86 0.02
3 GPN 122.77 16 Aug '24 108 125.00 0.278 8.70 21 120.00 0.293 5.90 320 2.80 5.00 1.79 0.02
4 GPN 122.77 21 Jun '24 52 130.00 0.275 9.90 10 125.00 0.289 6.30 28 3.60 5.00 1.39 0.01
5 GPN 122.77 21 Jun '24 52 125.00 0.289 6.70 28 120.00 0.303 4.00 64 2.70 5.00 1.85 0.01
6 GPN 122.77 15 Nov '24 199 120.00 0.291 8.50 61 115.00 0.301 6.20 0 2.30 5.00 2.17 0.01
7 GPN 122.77 16 Aug '24 108 115.00 0.302 4.50 0 110.00 0.312 2.75 0 1.75 5.00 2.86 0.01
8 GPN 122.77 17 May '24 17 130.00 0.388 9.20 20 125.00 0.398 5.30 864 3.90 5.00 1.28 0.01
9 GPN 122.77 15 Nov '24 199 125.00 0.281 10.80 0 120.00 0.291 8.10 61 2.70 5.00 1.85 0.01
10 GPN 122.77 15 Nov '24 199 115.00 0.301 6.50 0 110.00 0.311 4.70 0 1.80 5.00 2.78 0.01
11 GPN 122.77 17 May '24 17 125.00 0.398 5.70 864 120.00 0.407 2.95 1,472 2.75 5.00 1.82 0.01
12 GPN 122.77 16 Aug '24 108 120.00 0.293 6.30 320 115.00 0.302 4.10 0 2.20 5.00 2.27 0.01
13 GPN 122.77 21 Jun '24 52 120.00 0.303 4.30 64 115.00 0.309 2.35 60 1.95 5.00 2.56 0.01
14 GPN 122.77 17 Jan '25 262 115.00 0.309 7.70 0 110.00 0.315 5.80 0 1.90 5.00 2.63 0.01
15 GPN 122.77 17 Jan '25 262 130.00 0.298 14.70 22 125.00 0.300 11.60 15 3.10 5.00 1.61 0.00
16 GPN 122.77 16 Aug '24 108 130.00 0.275 13.60 33 125.00 0.278 8.20 21 5.40 5.00 0.93 0.00
17 GPN 122.77 15 Nov '24 199 130.00 0.279 13.60 0 125.00 0.281 9.80 0 3.80 5.00 1.32 0.00
18 GPN 122.77 16 Jan '26 626 115.00 0.394 12.70 0 110.00 0.393 10.10 0 2.60 5.00 1.92 -0.00
19 GPN 122.77 16 Jan '26 626 120.00 0.398 14.80 0 115.00 0.394 12.00 0 2.80 5.00 1.79 -0.00
20 GPN 122.77 16 Jan '26 626 130.00 0.423 21.50 0 125.00 0.413 16.30 0 5.20 5.00 0.96 -0.01
21 GPN 122.77 16 Jan '26 626 125.00 0.413 18.30 0 120.00 0.398 14.00 0 4.30 5.00 1.16 -0.02
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.