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 2, 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 GENI 5.35 714K 19 Jul '24 17 2.50 C 2.40 0 -8.41 2.014 -15.25%
2 GENI 5.35 714K 19 Jul '24 17 10.00 C  0 0 0.00 1.512 86.92%
3 GENI 5.35 714K 18 Oct '24 108 2.50 C 2.60 0 -4.67 1.443 -9.09%
4 GENI 5.35 714K 17 Jan '25 199 2.50 C 2.70 0 -2.80 1.030 -5.66%
5 GENI 5.35 714K 19 Jul '24 17 7.50 C  0 2 0.00 0.936 40.19%
6 GENI 5.35 714K 16 Jan '26 563 2.50 C 2.95 0 1.87 0.830 4.17%
7 GENI 5.35 714K 18 Oct '24 108 10.00 C  0 0 0.00 0.676 86.92%
8 GENI 5.35 714K 16 Aug '24 45 5.00 C 0.45 0 1.87 0.624 2.04%
9 GENI 5.35 714K 16 Jan '26 563 5.00 C 1.80 13 27.10 0.607 40.85%
10 GENI 5.35 714K 17 Jan '25 199 10.00 C 0.10 0 1.87 0.604 90.48%
11 GENI 5.35 714K 17 Jan '25 199 7.50 C 0.25 0 4.67 0.582 47.06%
12 GENI 5.35 714K 16 Jan '26 563 7.50 C 1.00 1 18.69 0.581 72.41%
13 GENI 5.35 714K 18 Oct '24 108 5.00 C  0 0 -6.54 0.579 -6.54%
14 GENI 5.35 714K 17 Jan '25 199 5.00 C 0.85 0 9.35 0.579 11.11%
15 GENI 5.35 714K 18 Oct '24 108 7.50 C 0.05 0 0.93 0.549 41.51%
16 GENI 5.35 714K 16 Jan '26 563 10.00 C 0.55 100 10.28 0.544 108.33%
17 GENI 5.35 714K 19 Jul '24 17 5.00 C 0.40 0 0.93 0.526 1.01%
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.