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 GEO 14.05 1.7M 3 May '24 29 13.50 C 0.10 0 -3.20 1.009 -3.23%
2 GEO 14.05 1.7M 3 May '24 29 14.00 C 0.20 0 1.07 0.930 1.08%
3 GEO 14.05 1.7M 10 May '24 36 15.00 C 0.45 10 3.20 0.569 10.29%
4 GEO 14.05 1.7M 10 May '24 36 14.00 C 0.85 0 5.69 0.525 6.06%
5 GEO 14.05 1.7M 15 Nov '24 225 14.00 C 1.40 0 9.61 0.521 10.67%
6 GEO 14.05 1.7M 10 May '24 36 14.50 C 0.60 0 4.27 0.506 7.81%
7 GEO 14.05 1.7M 15 Nov '24 225 15.00 C 1.80 103 12.81 0.505 22.45%
8 GEO 14.05 1.7M 17 Jan '25 288 15.00 C 2.30 15 16.37 0.505 27.66%
9 GEO 14.05 1.7M 12 Apr '24 8 15.00 C 0.05 0 0.36 0.498 7.14%
10 GEO 14.05 1.7M 17 May '24 43 15.00 C 0.55 81 3.91 0.490 11.11%
11 GEO 14.05 1.7M 20 Sep '24 169 14.00 C 1.90 0 13.17 0.489 15.23%
12 GEO 14.05 1.7M 20 Sep '24 169 15.00 C 1.45 20 10.32 0.486 19.05%
13 GEO 14.05 1.7M 17 May '24 43 14.00 C 0.90 48 6.05 0.480 6.46%
14 GEO 14.05 1.7M 12 Apr '24 8 13.50 C 0.65 0 0.71 0.479 0.75%
15 GEO 14.05 1.7M 26 Apr '24 22 15.00 C 0.20 10 1.42 0.471 8.30%
16 GEO 14.05 1.7M 21 Jun '24 78 15.00 C 0.80 23 5.69 0.470 13.21%
17 GEO 14.05 1.7M 21 Jun '24 78 14.00 C 1.20 35 8.19 0.464 8.95%
18 GEO 14.05 1.7M 26 Apr '24 22 14.00 C 0.40 6 2.49 0.461 2.56%
19 GEO 14.05 1.7M 3 May '24 29 15.00 C  0 0 0.00 0.446 6.76%
20 GEO 14.05 1.7M 19 Apr '24 15 14.50 C 0.25 14 1.78 0.445 5.07%
21 GEO 14.05 1.7M 19 Apr '24 15 13.50 C 0.75 2 1.42 0.426 1.50%
22 GEO 14.05 1.7M 12 Apr '24 8 14.00 C 0.35 20 2.14 0.422 2.19%
23 GEO 14.05 1.7M 16 Jan '26 652 15.00 C 3.60 1 25.62 0.420 43.54%
24 GEO 14.05 1.7M 19 Apr '24 15 14.00 C 0.45 15 2.85 0.418 2.94%
25 GEO 14.05 1.7M 26 Apr '24 22 14.50 C 0.25 2 1.78 0.409 5.07%
26 GEO 14.05 1.7M 12 Apr '24 8 14.50 C 0.15 158 1.07 0.401 4.32%
27 GEO 14.05 1.7M 19 Apr '24 15 15.00 C 0.10 91 0.71 0.400 7.53%
28 GEO 14.05 1.7M 5 Apr '24 1 14.00 C 0.10 45 0.36 0.360 0.36%
29 GEO 14.05 1.7M 5 Apr '24 1 13.50 C 0.50 0 -0.36 0.360 -0.37%
30 GEO 14.05 1.7M 5 Apr '24 1 14.50 C  0 130 0.00 0.360 3.20%
31 GEO 14.05 1.7M 5 Apr '24 1 15.00 C  0 1 0.00 0.360 6.76%
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.