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 February 4, 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 GPRO 10.37 6.6M 5 Mar '21 29 9.50 C 1.46 1 5.69 1.872 6.62%
2 GPRO 10.37 6.6M 12 Feb '21 8 11.00 C 0.69 630 6.65 1.808 13.64%
3 GPRO 10.37 6.6M 12 Feb '21 8 10.50 C 0.96 635 9.26 1.763 11.58%
4 GPRO 10.37 6.6M 12 Feb '21 8 10.00 C 1.13 262 7.33 1.708 8.23%
5 GPRO 10.37 6.6M 12 Mar '21 36 9.50 C 0.10 0 -7.43 1.705 -7.50%
6 GPRO 10.37 6.6M 12 Mar '21 36 11.00 C 1.10 3 10.61 1.671 18.66%
7 GPRO 10.37 6.6M 12 Feb '21 8 9.50 C 1.35 41 4.63 1.646 5.32%
8 GPRO 10.37 6.6M 19 Feb '21 15 11.00 C 0.89 416 8.58 1.547 16.03%
9 GPRO 10.37 6.6M 19 Feb '21 15 10.00 C 1.39 999 9.84 1.482 11.36%
10 GPRO 10.37 6.6M 26 Feb '21 22 10.00 C 1.00 103 6.08 1.469 6.72%
11 GPRO 10.37 6.6M 19 Feb '21 15 10.50 C 1.07 286 10.32 1.456 12.90%
12 GPRO 10.37 6.6M 5 Mar '21 29 11.00 C 1.20 65 11.57 1.447 19.96%
13 GPRO 10.37 6.6M 12 Mar '21 36 10.50 C 0.17 4 1.64 1.438 2.94%
14 GPRO 10.37 6.6M 19 Mar '21 43 11.00 C 1.25 13 12.05 1.422 20.61%
15 GPRO 10.37 6.6M 5 Mar '21 29 10.00 C 1.16 16 7.62 1.414 8.58%
16 GPRO 10.37 6.6M 26 Feb '21 22 9.50 C 0.13 18 -7.14 1.406 -7.23%
17 GPRO 10.37 6.6M 26 Feb '21 22 11.00 C 1.06 76 10.22 1.396 18.15%
18 GPRO 10.37 6.6M 19 Feb '21 15 9.50 C 1.25 20 3.66 1.375 4.17%
19 GPRO 10.37 6.6M 5 Mar '21 29 10.50 C 0.94 13 9.06 1.341 11.35%
20 GPRO 10.37 6.6M 19 Mar '21 43 10.00 C 1.82 138 13.98 1.212 16.96%
21 GPRO 10.37 6.6M 26 Feb '21 22 10.50 C 0.92 31 8.87 1.202 11.11%
22 GPRO 10.37 6.6M 16 Apr '21 71 11.00 C 1.48 43 14.27 1.129 23.73%
23 GPRO 10.37 6.6M 16 Apr '21 71 10.00 C 2.00 272 15.72 1.116 19.47%
24 GPRO 10.37 6.6M 16 Jul '21 162 10.00 C 2.70 23 22.47 1.021 30.38%
25 GPRO 10.37 6.6M 16 Jul '21 162 11.00 C 1.74 82 16.78 1.006 27.46%
26 GPRO 10.37 6.6M 5 Feb '21 1 10.50 C 0.80 1,296 7.71 0.860 9.72%
27 GPRO 10.37 6.6M 5 Feb '21 1 9.50 C 1.20 285 3.18 0.860 3.60%
28 GPRO 10.37 6.6M 5 Feb '21 1 10.00 C 0.92 1,044 5.30 0.860 5.82%
29 GPRO 10.37 6.6M 5 Feb '21 1 11.00 C 0.50 6,778 4.82 0.860 11.45%
30 GPRO 10.37 6.6M 21 Jan '22 351 10.00 C 3.20 38 27.29 0.855 39.47%
31 GPRO 10.37 6.6M 20 Jan '23 715 10.00 C 2.81 7 23.53 0.776 32.28%
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.