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 29, 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 GPN 124.68 2.7M 17 May '24 18 115.00 C 10.80 0 0.90 0.554 0.98%
2 GPN 124.68 2.7M 17 May '24 18 120.00 C 7.30 0 2.10 0.442 2.23%
3 GPN 124.68 2.7M 17 May '24 18 125.00 C 4.30 8 3.45 0.421 3.84%
4 GPN 124.68 2.7M 17 May '24 18 130.00 C 2.25 1,291 1.80 0.410 6.18%
5 GPN 124.68 2.7M 16 Aug '24 109 115.00 C 13.90 0 3.38 0.400 3.81%
6 GPN 124.68 2.7M 16 Aug '24 109 120.00 C 11.50 5 5.47 0.348 6.03%
7 GPN 124.68 2.7M 15 Nov '24 200 115.00 C 18.10 0 6.75 0.335 7.90%
8 GPN 124.68 2.7M 16 Aug '24 109 125.00 C 8.70 0 6.98 0.323 7.78%
9 GPN 124.68 2.7M 21 Jun '24 53 125.00 C 5.80 0 4.65 0.321 5.15%
10 GPN 124.68 2.7M 15 Nov '24 200 120.00 C 14.10 0 7.56 0.319 8.52%
11 GPN 124.68 2.7M 17 Jan '25 263 125.00 C 13.70 0 10.99 0.317 12.63%
12 GPN 124.68 2.7M 17 Jan '25 263 115.00 C 19.30 0 7.72 0.317 9.13%
13 GPN 124.68 2.7M 16 Aug '24 109 130.00 C 6.40 1 5.13 0.316 9.91%
14 GPN 124.68 2.7M 21 Jun '24 53 130.00 C 3.60 33 2.89 0.312 7.37%
15 GPN 124.68 2.7M 15 Nov '24 200 130.00 C 9.10 0 7.30 0.308 12.48%
16 GPN 124.68 2.7M 17 Jan '25 263 130.00 C 11.60 12 9.30 0.300 14.96%
17 GPN 124.68 2.7M 17 Jan '25 263 120.00 C 14.90 0 8.20 0.287 9.31%
18 GPN 124.68 2.7M 16 Jan '26 627 130.00 C 21.20 0 17.00 0.224 25.63%
19 GPN 124.68 2.7M 16 Jan '26 627 125.00 C 21.50 0 17.24 0.220 21.15%
20 GPN 124.68 2.7M 16 Jan '26 627 120.00 C 26.00 0 17.10 0.211 21.61%
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.