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 25, 2021. 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 GEVO 8.59 13.8M 21 May '21 57 5.00 C 3.70 16 1.28 1.232 2.25%
2 GEVO 8.59 13.8M 16 Apr '21 22 12.50 C 0.10 777 1.16 1.187 47.23%
3 GEVO 8.59 13.8M 21 May '21 57 12.50 C 0.50 265 5.82 1.156 54.51%
4 GEVO 8.59 13.8M 20 Aug '21 148 10.00 C 1.95 338 22.70 1.147 50.60%
5 GEVO 8.59 13.8M 21 May '21 57 7.50 C 1.95 99 10.01 1.147 12.95%
6 GEVO 8.59 13.8M 20 Aug '21 148 7.50 C 2.80 11 19.91 1.146 29.53%
7 GEVO 8.59 13.8M 20 Aug '21 148 5.00 C 4.10 2 5.94 1.143 11.36%
8 GEVO 8.59 13.8M 20 Aug '21 148 12.50 C 1.35 243 15.72 1.128 72.65%
9 GEVO 8.59 13.8M 21 May '21 57 10.00 C 1.00 1,085 11.64 1.127 31.75%
10 GEVO 8.59 13.8M 19 Nov '21 239 7.50 C 3.30 3 25.73 1.125 41.78%
11 GEVO 8.59 13.8M 19 Nov '21 239 5.00 C 4.40 0 9.43 1.124 19.33%
12 GEVO 8.59 13.8M 19 Nov '21 239 10.00 C 2.50 4 29.10 1.106 64.20%
13 GEVO 8.59 13.8M 19 Nov '21 239 12.50 C 1.80 47 20.95 1.085 84.09%
14 GEVO 8.59 13.8M 21 Jan '22 302 5.00 C 4.60 3 11.76 1.083 25.31%
15 GEVO 8.59 13.8M 21 Jan '22 302 7.50 C 3.40 87 26.89 1.079 44.51%
16 GEVO 8.59 13.8M 16 Apr '21 22 7.50 C 1.45 731 4.19 1.078 5.04%
17 GEVO 8.59 13.8M 16 Apr '21 22 10.00 C 0.40 1,296 4.66 1.072 22.10%
18 GEVO 8.59 13.8M 21 Jan '22 302 10.00 C 2.65 62 30.85 1.054 68.35%
19 GEVO 8.59 13.8M 16 Apr '21 22 5.00 C 3.50 24 -1.05 1.037 -1.77%
20 GEVO 8.59 13.8M 21 Jan '22 302 12.50 C 2.00 31 23.28 1.006 89.68%
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.