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 4, 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 GRPN 11.26 1.4M 16 Jan '26 652 12.00 P 5.10 0 38.72 1.137 70.78%
2 GRPN 11.26 1.4M 5 Apr '24 1 11.50 P 0.25 0 0.09 1.102 0.09%
3 GRPN 11.26 1.4M 5 Apr '24 1 11.00 P 0.05 1 0.44 1.102 2.77%
4 GRPN 11.26 1.4M 5 Apr '24 1 12.00 P 0.65 5 -0.80 1.102 -0.85%
5 GRPN 11.26 1.4M 5 Apr '24 1 10.50 P  0 0 0.00 1.102 6.75%
6 GRPN 11.26 1.4M 10 May '24 36 11.50 P 1.35 0 9.86 0.990 11.20%
7 GRPN 11.26 1.4M 17 May '24 43 11.00 P 1.25 0 11.10 0.960 15.08%
8 GRPN 11.26 1.4M 10 May '24 36 12.00 P 1.65 1 8.08 0.953 9.47%
9 GRPN 11.26 1.4M 17 May '24 43 12.00 P 1.80 5 9.41 0.935 11.21%
10 GRPN 11.26 1.4M 17 Jan '25 288 12.00 P 3.60 10 25.40 0.919 37.34%
11 GRPN 11.26 1.4M 3 May '24 29 12.00 P 1.20 0 4.09 0.918 4.57%
12 GRPN 11.26 1.4M 20 Sep '24 169 12.00 P 2.90 0 19.18 0.886 25.84%
13 GRPN 11.26 1.4M 20 Sep '24 169 11.00 P 2.30 0 20.43 0.883 28.57%
14 GRPN 11.26 1.4M 18 Oct '24 197 11.00 P 2.45 0 21.76 0.875 30.76%
15 GRPN 11.26 1.4M 3 May '24 29 11.00 P 0.70 0 6.22 0.863 9.09%
16 GRPN 11.26 1.4M 18 Oct '24 197 12.00 P 3.00 0 20.07 0.861 27.36%
17 GRPN 11.26 1.4M 21 Jun '24 78 12.00 P 2.05 0 11.63 0.833 14.22%
18 GRPN 11.26 1.4M 21 Jun '24 78 11.00 P 1.50 1 13.32 0.829 18.03%
19 GRPN 11.26 1.4M 19 Jul '24 106 11.00 P 1.70 0 15.10 0.824 20.50%
20 GRPN 11.26 1.4M 19 Jul '24 106 12.00 P 2.25 0 13.41 0.814 16.76%
21 GRPN 11.26 1.4M 3 May '24 29 11.50 P 0.95 0 6.31 0.805 6.89%
22 GRPN 11.26 1.4M 10 May '24 36 11.00 P 0.30 0 2.66 0.760 5.11%
23 GRPN 11.26 1.4M 19 Apr '24 15 11.50 P 0.75 1 4.53 0.722 4.85%
24 GRPN 11.26 1.4M 19 Apr '24 15 11.00 P 0.45 0 4.00 0.720 6.57%
25 GRPN 11.26 1.4M 12 Apr '24 8 10.50 P 0.15 0 1.33 0.714 8.19%
26 GRPN 11.26 1.4M 12 Apr '24 8 11.00 P 0.30 0 2.66 0.713 5.11%
27 GRPN 11.26 1.4M 19 Apr '24 15 12.00 P 1.00 1 2.31 0.709 2.53%
28 GRPN 11.26 1.4M 12 Apr '24 8 11.50 P 0.55 0 2.75 0.700 2.89%
29 GRPN 11.26 1.4M 26 Apr '24 22 11.00 P 0.50 0 4.44 0.688 7.06%
30 GRPN 11.26 1.4M 26 Apr '24 22 12.00 P 1.05 1 2.75 0.682 3.04%
31 GRPN 11.26 1.4M 12 Apr '24 8 12.00 P 0.85 0 0.98 0.677 1.06%
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.