Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 January 6, 2022. 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 GNRC 317.39 1.1M 18 Feb '22 43 300.00 C 28.90 8 3.63 0.502 3.99%
2 GNRC 317.39 1.1M 18 Feb '22 43 320.00 C 17.70 19 5.58 0.477 6.78%
3 GNRC 317.39 1.1M 18 Feb '22 43 330.00 C 14.60 18 4.60 0.474 8.99%
4 GNRC 317.39 1.1M 18 Feb '22 43 310.00 C 22.50 3 4.76 0.465 5.12%
5 GNRC 317.39 1.1M 20 May '22 134 320.00 C 32.10 2 10.11 0.461 12.17%
6 GNRC 317.39 1.1M 20 May '22 134 300.00 C 42.00 3 7.75 0.456 8.94%
7 GNRC 317.39 1.1M 19 Jan '24 743 300.00 C 85.50 0 21.46 0.455 29.37%
8 GNRC 317.39 1.1M 16 Dec '22 344 300.00 C 60.50 0 13.58 0.451 16.78%
9 GNRC 317.39 1.1M 19 Jan '24 743 310.00 C 81.00 6 23.19 0.451 31.14%
10 GNRC 317.39 1.1M 16 Dec '22 344 310.00 C 55.60 0 15.19 0.449 18.42%
11 GNRC 317.39 1.1M 20 Jan '23 379 300.00 C 63.00 1 14.37 0.448 17.93%
12 GNRC 317.39 1.1M 19 Jan '24 743 320.00 C 77.00 5 24.26 0.448 33.12%
13 GNRC 317.39 1.1M 20 May '22 134 330.00 C 27.60 1 8.70 0.448 13.88%
14 GNRC 317.39 1.1M 20 May '22 134 310.00 C 36.00 0 9.01 0.447 10.17%
15 GNRC 317.39 1.1M 16 Dec '22 344 320.00 C 51.00 0 16.07 0.445 20.12%
16 GNRC 317.39 1.1M 19 Jan '24 743 330.00 C 72.50 0 22.84 0.444 34.75%
17 GNRC 317.39 1.1M 19 Aug '22 225 300.00 C 50.30 1 10.37 0.444 12.32%
18 GNRC 317.39 1.1M 16 Dec '22 344 330.00 C 47.10 0 14.84 0.442 22.09%
19 GNRC 317.39 1.1M 20 Jan '23 379 320.00 C 53.50 5 16.86 0.442 21.26%
20 GNRC 317.39 1.1M 17 Jun '22 162 320.00 C 33.60 11 10.59 0.442 12.76%
21 GNRC 317.39 1.1M 20 Jan '23 379 330.00 C 49.00 3 15.44 0.441 22.96%
22 GNRC 317.39 1.1M 17 Jun '22 162 300.00 C 43.70 203 8.29 0.441 9.61%
23 GNRC 317.39 1.1M 19 Aug '22 225 310.00 C 45.00 0 11.85 0.440 13.81%
24 GNRC 317.39 1.1M 21 Jan '22 15 320.00 C 7.50 36 2.36 0.437 3.26%
25 GNRC 317.39 1.1M 17 Jun '22 162 310.00 C 38.30 0 9.74 0.436 11.08%
26 GNRC 317.39 1.1M 19 Aug '22 225 320.00 C 40.60 1 12.79 0.436 15.61%
27 GNRC 317.39 1.1M 20 Jan '23 379 310.00 C 58.00 0 15.95 0.436 19.51%
28 GNRC 317.39 1.1M 19 Aug '22 225 330.00 C 35.50 0 11.18 0.433 17.07%
29 GNRC 317.39 1.1M 21 Jan '22 15 330.00 C 4.80 30 1.51 0.430 5.57%
30 GNRC 317.39 1.1M 21 Jan '22 15 300.00 C 20.10 12 0.85 0.425 0.91%
31 GNRC 317.39 1.1M 17 Jun '22 162 330.00 C 28.50 0 8.98 0.420 14.23%
32 GNRC 317.39 1.1M 21 Jan '22 15 310.00 C 13.50 5 1.93 0.401 2.01%
Go to the old report

Data Provided by HistoricalOptionData.com
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.