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 25, 2025. 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 GME 27.46 5.8M 20 Jun '25 56 28.00 C 3.20 824 11.65 0.840 15.42%
2 GME 27.46 5.8M 20 Jun '25 56 27.00 C 3.60 217 11.43 0.808 13.16%
3 GME 27.46 5.8M 18 Jul '25 84 28.00 C 3.90 32 14.20 0.804 18.85%
4 GME 27.46 5.8M 17 Oct '25 175 28.00 C 5.60 19 20.39 0.801 28.09%
5 GME 27.46 5.8M 17 Oct '25 175 27.00 C 6.05 66 20.36 0.800 26.11%
6 GME 27.46 5.8M 18 Jul '25 84 27.00 C 4.25 121 13.80 0.789 16.33%
7 GME 27.46 5.8M 16 Jan '26 266 27.00 C 7.15 57 24.36 0.774 32.94%
8 GME 27.46 5.8M 6 Jun '25 42 28.00 C 2.24 20 8.16 0.774 11.02%
9 GME 27.46 5.8M 6 Jun '25 42 27.00 C 2.29 53 6.66 0.750 7.27%
10 GME 27.46 5.8M 15 Jan '27 630 27.00 C 10.55 50 36.74 0.722 59.67%
11 GME 27.46 5.8M 30 May '25 35 26.50 C 2.45 2 5.43 0.717 5.96%
12 GME 27.46 5.8M 30 May '25 35 28.00 C 1.93 115 7.03 0.689 9.67%
13 GME 27.46 5.8M 30 May '25 35 27.50 C 2.19 12 7.98 0.680 8.82%
14 GME 27.46 5.8M 30 May '25 35 27.00 C 2.39 85 7.03 0.672 7.70%
15 GME 27.46 5.8M 17 Dec '27 966 27.00 C 11.50 6 40.20 0.658 69.17%
16 GME 27.46 5.8M 23 May '25 28 28.00 C 1.67 113 6.08 0.655 8.57%
17 GME 27.46 5.8M 23 May '25 28 27.00 C 2.18 86 6.26 0.652 6.80%
18 GME 27.46 5.8M 23 May '25 28 26.50 C 2.25 10 4.70 0.651 5.12%
19 GME 27.46 5.8M 16 May '25 21 26.50 C 1.94 17 3.57 0.645 3.84%
20 GME 27.46 5.8M 23 May '25 28 27.50 C 1.83 43 6.66 0.642 7.30%
21 GME 27.46 5.8M 16 May '25 21 28.00 C 1.36 322 4.95 0.632 7.28%
22 GME 27.46 5.8M 16 May '25 21 27.00 C 1.85 392 5.06 0.627 5.43%
23 GME 27.46 5.8M 16 May '25 21 27.50 C 1.60 49 5.83 0.620 6.34%
24 GME 27.46 5.8M 9 May '25 14 28.00 C 0.97 2,136 3.53 0.589 5.70%
25 GME 27.46 5.8M 9 May '25 14 27.50 C 1.12 292 4.08 0.554 4.40%
26 GME 27.46 5.8M 9 May '25 14 27.00 C 1.37 1,227 3.31 0.548 3.49%
27 GME 27.46 5.8M 9 May '25 14 26.50 C 1.65 168 2.51 0.544 2.67%
28 GME 27.46 5.8M 2 May '25 7 28.00 C 0.56 6,820 2.04 0.537 4.09%
29 GME 27.46 5.8M 2 May '25 7 26.50 C 1.29 672 1.20 0.518 1.26%
30 GME 27.46 5.8M 2 May '25 7 27.50 C 0.74 4,472 2.69 0.514 2.92%
31 GME 27.46 5.8M 2 May '25 7 27.00 C 0.98 3,029 1.89 0.511 1.96%
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.