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 GFS 52.12 980K 19 Apr '24 22 45.00 C 6.40 0 -1.38 0.593 -1.57%
2 GFS 52.12 980K 17 May '24 50 45.00 C 7.90 2 1.50 0.440 1.77%
3 GFS 52.12 980K 17 May '24 50 50.00 C 4.30 0 4.19 0.425 4.57%
4 GFS 52.12 980K 17 May '24 50 60.00 C 0.85 0 1.63 0.425 17.03%
5 GFS 52.12 980K 16 Aug '24 141 45.00 C 9.50 1 4.57 0.424 5.59%
6 GFS 52.12 980K 17 May '24 50 55.00 C 2.05 16 3.93 0.421 9.85%
7 GFS 52.12 980K 19 Jul '24 113 45.00 C 8.90 0 3.42 0.415 4.13%
8 GFS 52.12 980K 16 Aug '24 141 50.00 C 6.40 0 8.22 0.413 9.37%
9 GFS 52.12 980K 19 Jul '24 113 50.00 C 5.70 0 6.87 0.405 7.72%
10 GFS 52.12 980K 16 Aug '24 141 55.00 C 4.10 0 7.87 0.404 14.54%
11 GFS 52.12 980K 17 Jan '25 295 45.00 C 11.90 0 9.18 0.404 11.89%
12 GFS 52.12 980K 18 Oct '24 204 50.00 C 7.50 0 10.33 0.403 12.06%
13 GFS 52.12 980K 19 Jul '24 113 55.00 C 3.40 0 6.52 0.400 12.90%
14 GFS 52.12 980K 18 Oct '24 204 55.00 C 5.20 0 9.98 0.399 17.23%
15 GFS 52.12 980K 17 Jan '25 295 50.00 C 9.10 0 13.40 0.398 16.23%
16 GFS 52.12 980K 16 Aug '24 141 60.00 C 2.50 3 4.80 0.397 20.93%
17 GFS 52.12 980K 19 Apr '24 22 60.00 C 0.10 13 0.19 0.396 15.35%
18 GFS 52.12 980K 18 Oct '24 204 60.00 C 3.50 1 6.72 0.396 23.41%
19 GFS 52.12 980K 19 Jul '24 113 60.00 C 1.90 1 3.65 0.395 19.48%
20 GFS 52.12 980K 17 Jan '25 295 55.00 C 6.80 0 13.05 0.391 21.37%
21 GFS 52.12 980K 17 Jan '25 295 60.00 C 4.90 6 9.40 0.385 27.07%
22 GFS 52.12 980K 19 Apr '24 22 50.00 C 3.00 4 1.69 0.369 1.80%
23 GFS 52.12 980K 19 Apr '24 22 55.00 C 0.70 16 1.34 0.351 6.97%
24 GFS 52.12 980K 18 Oct '24 204 45.00 C 8.60 0 2.85 0.334 3.41%
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.