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 7, 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 GAN 15.15 1.1M 16 Dec '22 527 12.50 C 6.10 0 22.77 0.990 38.12%
2 GAN 15.15 1.1M 16 Jul '21 9 20.00 C  0 52 0.00 0.942 32.01%
3 GAN 15.15 1.1M 20 Jan '23 562 17.50 C 3.30 0 21.78 0.930 47.68%
4 GAN 15.15 1.1M 16 Jul '21 9 12.50 C 2.45 0 -1.32 0.892 -1.57%
5 GAN 15.15 1.1M 20 Jan '23 562 20.00 C 4.50 4 29.70 0.840 87.79%
6 GAN 15.15 1.1M 20 Jan '23 562 15.00 C 5.50 0 35.31 0.805 55.44%
7 GAN 15.15 1.1M 20 Jan '23 562 12.50 C 4.70 1 13.53 0.786 19.62%
8 GAN 15.15 1.1M 16 Dec '22 527 17.50 C 2.30 8 15.18 0.785 36.19%
9 GAN 15.15 1.1M 20 Aug '21 44 20.00 C 0.30 98 1.98 0.764 34.68%
10 GAN 15.15 1.1M 16 Jul '21 9 17.50 C 0.05 604 0.33 0.745 15.89%
11 GAN 15.15 1.1M 15 Oct '21 100 12.50 C 3.50 13 5.61 0.740 7.30%
12 GAN 15.15 1.1M 20 Aug '21 44 17.50 C 0.60 22 3.96 0.715 20.27%
13 GAN 15.15 1.1M 21 Jan '22 198 20.00 C 1.45 36 9.57 0.713 45.99%
14 GAN 15.15 1.1M 20 Aug '21 44 15.00 C 1.50 57 8.91 0.708 9.89%
15 GAN 15.15 1.1M 15 Oct '21 100 20.00 C 0.75 12 4.95 0.694 38.89%
16 GAN 15.15 1.1M 21 Jan '22 198 12.50 C 4.20 0 10.23 0.692 14.16%
17 GAN 15.15 1.1M 21 Jan '22 198 15.00 C 2.90 26 18.15 0.690 22.45%
18 GAN 15.15 1.1M 21 Jan '22 198 17.50 C 2.10 97 13.86 0.689 34.10%
19 GAN 15.15 1.1M 15 Oct '21 100 15.00 C 2.15 15 13.20 0.678 15.38%
20 GAN 15.15 1.1M 15 Oct '21 100 17.50 C 1.25 111 8.25 0.675 25.90%
21 GAN 15.15 1.1M 16 Jul '21 9 15.00 C 0.65 75 3.30 0.659 3.45%
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.