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 29, 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 GPCR 39.04 183K 21 Jun '24 53 30.00 C 12.20 0 8.09 1.724 11.77%
2 GPCR 39.04 183K 21 Jun '24 53 35.00 C 9.20 0 13.22 1.592 17.29%
3 GPCR 39.04 183K 19 Jul '24 81 30.00 C 13.70 0 11.94 1.524 18.39%
4 GPCR 39.04 183K 21 Jun '24 53 45.00 C 6.10 4 15.62 1.488 36.61%
5 GPCR 39.04 183K 19 Jul '24 81 45.00 C 7.60 0 19.47 1.460 43.13%
6 GPCR 39.04 183K 19 Jul '24 81 35.00 C 11.10 0 18.08 1.454 25.27%
7 GPCR 39.04 183K 19 Jul '24 81 40.00 C 9.40 29 24.08 1.446 34.95%
8 GPCR 39.04 183K 21 Jun '24 53 40.00 C 7.60 4 19.47 1.442 27.23%
9 GPCR 39.04 183K 17 May '24 18 30.00 C 8.30 0 -1.90 1.371 -2.41%
10 GPCR 39.04 183K 20 Sep '24 144 40.00 C 10.10 0 25.87 1.260 38.22%
11 GPCR 39.04 183K 20 Sep '24 144 45.00 C 8.30 0 21.26 1.213 46.39%
12 GPCR 39.04 183K 20 Sep '24 144 35.00 C 11.80 0 19.88 1.198 28.49%
13 GPCR 39.04 183K 17 Jan '25 263 30.00 C 15.00 0 15.27 1.025 24.79%
14 GPCR 39.04 183K 20 Dec '24 235 35.00 C 12.60 0 21.93 1.022 32.38%
15 GPCR 39.04 183K 18 Oct '24 172 40.00 C 9.90 0 25.36 1.019 37.27%
16 GPCR 39.04 183K 20 Dec '24 235 40.00 C 10.50 0 26.90 0.997 40.15%
17 GPCR 39.04 183K 17 Jan '25 263 45.00 C 9.10 0 23.31 0.956 50.30%
18 GPCR 39.04 183K 17 Jan '25 263 35.00 C 12.60 0 21.93 0.931 32.38%
19 GPCR 39.04 183K 17 May '24 18 35.00 C 4.20 0 0.41 0.919 0.46%
20 GPCR 39.04 183K 17 Jan '25 263 40.00 C 11.00 0 28.18 0.911 42.65%
21 GPCR 39.04 183K 17 May '24 18 40.00 C 1.95 0 4.99 0.859 7.85%
22 GPCR 39.04 183K 17 May '24 18 45.00 C 0.60 0 1.54 0.831 17.07%
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.