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 March 7, 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 GRPN 18.61 523K 15 Mar '24 8 19.00 C 2.15 15 11.55 2.179 15.43%
2 GRPN 18.61 523K 15 Mar '24 8 18.00 C 2.55 26 10.42 2.167 12.08%
3 GRPN 18.61 523K 15 Mar '24 8 19.50 C 1.95 3 10.48 2.159 17.05%
4 GRPN 18.61 523K 15 Mar '24 8 18.50 C 2.35 12 12.04 2.148 13.78%
5 GRPN 18.61 523K 22 Mar '24 15 18.00 C 2.50 0 10.16 1.996 11.73%
6 GRPN 18.61 523K 22 Mar '24 15 19.00 C 2.35 0 12.63 1.932 16.85%
7 GRPN 18.61 523K 5 Apr '24 29 18.50 C 2.75 0 14.19 1.875 16.65%
8 GRPN 18.61 523K 5 Apr '24 29 19.50 C 2.35 0 12.63 1.817 19.93%
9 GRPN 18.61 523K 28 Mar '24 21 19.00 C 2.40 0 12.90 1.758 17.21%
10 GRPN 18.61 523K 22 Mar '24 15 18.50 C 2.30 0 11.77 1.690 13.43%
11 GRPN 18.61 523K 28 Mar '24 21 18.50 C 2.30 0 11.77 1.669 13.43%
12 GRPN 18.61 523K 12 Apr '24 36 19.00 C 2.55 0 13.70 1.455 18.31%
13 GRPN 18.61 523K 28 Mar '24 21 18.00 C 2.80 0 11.77 1.453 13.85%
14 GRPN 18.61 523K 5 Apr '24 29 19.00 C 2.45 0 13.16 1.374 17.57%
15 GRPN 18.61 523K 19 Apr '24 43 19.00 C 2.70 11 14.51 1.247 19.42%
16 GRPN 18.61 523K 5 Apr '24 29 18.00 C 2.75 0 11.50 1.236 13.49%
17 GRPN 18.61 523K 21 Jun '24 106 18.00 C 2.55 0 10.42 1.164 12.08%
18 GRPN 18.61 523K 19 Apr '24 43 18.00 C 3.10 215 13.38 1.156 16.05%
19 GRPN 18.61 523K 21 Jun '24 106 19.00 C 3.00 0 16.12 1.094 21.72%
20 GRPN 18.61 523K 17 May '24 71 19.00 C 2.75 0 14.78 1.091 19.80%
21 GRPN 18.61 523K 8 Mar '24 1 19.00 C 0.20 5 1.07 1.065 3.20%
22 GRPN 18.61 523K 8 Mar '24 1 18.50 C 0.40 0 1.56 1.065 1.59%
23 GRPN 18.61 523K 8 Mar '24 1 18.00 C 0.70 0 0.48 1.065 0.50%
24 GRPN 18.61 523K 8 Mar '24 1 19.50 C 0.10 5 0.54 1.065 5.35%
25 GRPN 18.61 523K 17 May '24 71 18.00 C 2.20 0 8.54 0.992 9.69%
26 GRPN 18.61 523K 19 Jul '24 134 18.00 C 2.70 0 11.23 0.966 13.14%
27 GRPN 18.61 523K 19 Jul '24 134 19.00 C 3.60 0 19.34 0.911 26.58%
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.