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 22, 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 GL 66.39 3.9M 17 May '24 25 60.00 C 9.20 298 4.23 0.909 4.91%
2 GL 66.39 3.9M 17 May '24 25 65.00 C 6.50 302 7.70 0.870 8.53%
3 GL 66.39 3.9M 17 May '24 25 70.00 C 4.30 1,304 6.48 0.848 12.74%
4 GL 66.39 3.9M 17 May '24 25 75.00 C 2.65 680 3.99 0.838 17.67%
5 GL 66.39 3.9M 21 Jun '24 60 60.00 C 10.90 2 6.79 0.750 8.13%
6 GL 66.39 3.9M 21 Jun '24 60 65.00 C 7.90 12 9.81 0.731 11.13%
7 GL 66.39 3.9M 19 Jul '24 88 60.00 C 11.70 0 8.00 0.693 9.71%
8 GL 66.39 3.9M 21 Jun '24 60 70.00 C 5.70 71 8.59 0.676 15.34%
9 GL 66.39 3.9M 21 Jun '24 60 75.00 C 4.00 51 6.03 0.669 20.21%
10 GL 66.39 3.9M 16 Aug '24 116 60.00 C 12.20 0 8.75 0.650 10.72%
11 GL 66.39 3.9M 19 Jul '24 88 65.00 C 8.70 16 11.01 0.647 12.67%
12 GL 66.39 3.9M 19 Jul '24 88 70.00 C 6.50 33 9.79 0.647 16.88%
13 GL 66.39 3.9M 16 Aug '24 116 65.00 C 9.80 1 12.67 0.638 14.86%
14 GL 66.39 3.9M 16 Aug '24 116 70.00 C 7.50 180 11.30 0.626 18.87%
15 GL 66.39 3.9M 19 Jul '24 88 75.00 C 4.80 29 7.23 0.613 21.77%
16 GL 66.39 3.9M 15 Nov '24 207 60.00 C 14.80 3 12.67 0.601 16.30%
17 GL 66.39 3.9M 16 Aug '24 116 75.00 C 5.50 31 8.28 0.599 23.17%
18 GL 66.39 3.9M 15 Nov '24 207 65.00 C 11.70 2 15.53 0.562 18.85%
19 GL 66.39 3.9M 15 Nov '24 207 70.00 C 9.80 0 14.76 0.554 23.70%
20 GL 66.39 3.9M 15 Nov '24 207 75.00 C 7.70 1 11.60 0.551 27.79%
21 GL 66.39 3.9M 17 Jan '25 270 60.00 C 14.90 0 12.82 0.528 16.53%
22 GL 66.39 3.9M 17 Jan '25 270 70.00 C 10.40 8 15.67 0.524 25.02%
23 GL 66.39 3.9M 21 Mar '25 333 60.00 C 16.30 0 14.93 0.523 19.78%
24 GL 66.39 3.9M 17 Jan '25 270 65.00 C 12.90 1 17.34 0.520 21.52%
25 GL 66.39 3.9M 17 Jan '25 270 75.00 C 7.80 0 11.75 0.501 28.01%
26 GL 66.39 3.9M 21 Mar '25 333 70.00 C 11.30 1 17.02 0.490 27.06%
27 GL 66.39 3.9M 21 Mar '25 333 65.00 C 13.60 0 18.39 0.489 23.13%
28 GL 66.39 3.9M 21 Mar '25 333 75.00 C 9.70 29 14.61 0.489 32.30%
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.