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 9, 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 GPN 128.16 1.2M 19 Apr '24 10 120.00 C 8.20 0 0.03 0.446 0.03%
2 GPN 128.16 1.2M 17 May '24 38 120.00 C 10.90 0 2.14 0.384 2.34%
3 GPN 128.16 1.2M 17 May '24 38 125.00 C 7.50 5 3.39 0.362 3.60%
4 GPN 128.16 1.2M 17 May '24 38 130.00 C 4.70 43 3.67 0.346 5.30%
5 GPN 128.16 1.2M 16 Aug '24 129 125.00 C 11.50 0 6.51 0.343 7.15%
6 GPN 128.16 1.2M 17 May '24 38 135.00 C 2.80 0 2.18 0.337 7.69%
7 GPN 128.16 1.2M 16 Aug '24 129 120.00 C 14.70 0 5.10 0.334 5.76%
8 GPN 128.16 1.2M 15 Nov '24 220 135.00 C 10.10 0 7.88 0.321 14.35%
9 GPN 128.16 1.2M 17 Jan '25 283 120.00 C 19.80 0 9.08 0.319 10.74%
10 GPN 128.16 1.2M 16 Aug '24 129 130.00 C 8.90 0 6.94 0.311 9.01%
11 GPN 128.16 1.2M 19 Apr '24 10 135.00 C 0.20 0 0.16 0.310 5.50%
12 GPN 128.16 1.2M 15 Nov '24 220 130.00 C 12.10 0 9.44 0.306 12.01%
13 GPN 128.16 1.2M 17 Jan '25 283 125.00 C 16.90 0 10.72 0.304 12.35%
14 GPN 128.16 1.2M 16 Aug '24 129 135.00 C 6.60 0 5.15 0.304 11.06%
15 GPN 128.16 1.2M 17 Jan '25 283 135.00 C 11.60 0 9.05 0.300 15.82%
16 GPN 128.16 1.2M 19 Apr '24 10 125.00 C 4.20 4 0.81 0.286 0.84%
17 GPN 128.16 1.2M 17 Jan '25 283 130.00 C 13.10 0 10.22 0.285 12.98%
18 GPN 128.16 1.2M 19 Apr '24 10 130.00 C 1.35 2 1.05 0.264 2.52%
19 GPN 128.16 1.2M 16 Jan '26 647 130.00 C 23.70 0 18.49 0.221 24.45%
20 GPN 128.16 1.2M 16 Jan '26 647 135.00 C 21.00 0 16.39 0.208 25.98%
21 GPN 128.16 1.2M 16 Jan '26 647 125.00 C 25.80 0 17.67 0.207 22.12%
22 GPN 128.16 1.2M 16 Jan '26 647 120.00 C 28.50 0 15.87 0.200 20.41%
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.