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 March 28, 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 GFI 15.89 4.0M 17 May '24 50 14.00 C 1.25 0 -4.03 1.003 -4.37%
2 GFI 15.89 4.0M 18 Oct '24 204 15.00 C 2.45 1 9.82 0.515 11.61%
3 GFI 15.89 4.0M 18 Oct '24 204 16.00 C 2.00 0 12.59 0.484 15.19%
4 GFI 15.89 4.0M 19 Jul '24 113 14.00 C 2.65 32 4.78 0.479 5.74%
5 GFI 15.89 4.0M 18 Oct '24 204 14.00 C 3.00 0 6.99 0.471 8.61%
6 GFI 15.89 4.0M 21 Jun '24 85 14.00 C 2.40 122 3.21 0.459 3.78%
7 GFI 15.89 4.0M 21 Jun '24 85 15.00 C 1.80 0 5.73 0.458 6.46%
8 GFI 15.89 4.0M 17 May '24 50 15.00 C 1.50 7 3.84 0.455 4.24%
9 GFI 15.89 4.0M 19 Jul '24 113 15.00 C 2.05 1 7.30 0.454 8.38%
10 GFI 15.89 4.0M 17 May '24 50 16.00 C 1.00 83 6.29 0.454 7.45%
11 GFI 15.89 4.0M 21 Jun '24 85 16.00 C 1.30 4 8.18 0.452 9.66%
12 GFI 15.89 4.0M 17 Jan '25 295 15.00 C 3.10 1 13.91 0.450 17.28%
13 GFI 15.89 4.0M 19 Jul '24 113 16.00 C 1.50 128 9.44 0.450 11.19%
14 GFI 15.89 4.0M 21 Jun '24 85 17.00 C 0.90 6 5.66 0.450 13.41%
15 GFI 15.89 4.0M 17 May '24 50 17.00 C 0.60 2 3.78 0.446 11.18%
16 GFI 15.89 4.0M 19 Jul '24 113 17.00 C 1.10 0 6.92 0.444 14.94%
17 GFI 15.89 4.0M 18 Oct '24 204 17.00 C 1.35 0 8.50 0.442 16.92%
18 GFI 15.89 4.0M 19 Apr '24 22 15.00 C 1.15 48 1.64 0.436 1.76%
19 GFI 15.89 4.0M 19 Apr '24 22 17.00 C 0.20 251 1.26 0.403 8.35%
20 GFI 15.89 4.0M 19 Apr '24 22 16.00 C 0.50 66 3.15 0.398 3.96%
21 GFI 15.89 4.0M 19 Apr '24 22 14.00 C 1.80 0 -0.57 0.383 -0.64%
22 GFI 15.89 4.0M 16 Jan '26 659 17.00 C 2.45 3 15.42 0.366 26.49%
23 GFI 15.89 4.0M 16 Jan '26 659 15.00 C 4.30 0 21.46 0.320 29.42%
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.