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 4, 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 GTLB 41.09 4.1M 17 Apr '25 13 35.00 C 6.70 16 1.48 1.012 1.77%
2 GTLB 41.09 4.1M 20 Jun '25 77 27.50 C 14.50 0 2.21 0.955 3.42%
3 GTLB 41.09 4.1M 20 Jun '25 77 25.00 C 14.50 0 -3.87 0.949 -5.98%
4 GTLB 41.09 4.1M 9 May '25 35 38.00 C 5.50 2 5.87 0.920 6.77%
5 GTLB 41.09 4.1M 2 May '25 28 35.00 C 7.20 0 2.70 0.878 3.28%
6 GTLB 41.09 4.1M 20 Jun '25 77 32.50 C 10.90 0 5.62 0.866 7.65%
7 GTLB 41.09 4.1M 11 Apr '25 7 41.00 C 0.50 146 1.00 0.862 1.01%
8 GTLB 41.09 4.1M 20 Jun '25 77 35.00 C 9.30 0 7.81 0.849 10.10%
9 GTLB 41.09 4.1M 20 Jun '25 77 37.50 C 7.80 6 10.25 0.831 12.65%
10 GTLB 41.09 4.1M 20 Jun '25 77 30.00 C 11.80 0 1.73 0.829 2.42%
11 GTLB 41.09 4.1M 20 Jun '25 77 40.00 C 6.50 21 13.17 0.823 15.64%
12 GTLB 41.09 4.1M 2 May '25 28 40.00 C 4.00 0 7.08 0.799 7.85%
13 GTLB 41.09 4.1M 18 Jul '25 105 35.00 C 9.70 0 8.79 0.777 11.50%
14 GTLB 41.09 4.1M 16 May '25 42 40.00 C 4.60 19 8.54 0.762 9.62%
15 GTLB 41.09 4.1M 17 Apr '25 13 40.00 C 2.40 130 3.19 0.758 3.39%
16 GTLB 41.09 4.1M 19 Sep '25 168 30.00 C 13.90 0 6.84 0.758 10.33%
17 GTLB 41.09 4.1M 19 Sep '25 168 40.00 C 8.50 0 18.03 0.731 22.74%
18 GTLB 41.09 4.1M 17 Oct '25 196 32.50 C 12.80 0 10.25 0.730 14.88%
19 GTLB 41.09 4.1M 18 Jul '25 105 40.00 C 6.60 20 13.41 0.728 15.98%
20 GTLB 41.09 4.1M 16 Jan '26 287 25.00 C 16.50 0 1.00 0.710 1.67%
21 GTLB 41.09 4.1M 16 Jan '26 287 22.50 C 18.90 0 0.75 0.708 1.40%
22 GTLB 41.09 4.1M 17 Oct '25 196 37.50 C 9.90 0 15.36 0.701 20.23%
23 GTLB 41.09 4.1M 15 Jan '27 651 25.00 C 19.30 0 7.81 0.701 14.73%
24 GTLB 41.09 4.1M 18 Dec '26 623 22.50 C 21.20 0 6.35 0.677 13.12%
25 GTLB 41.09 4.1M 17 Oct '25 196 40.00 C 7.80 28 16.33 0.658 20.16%
26 GTLB 41.09 4.1M 16 Jan '26 287 35.00 C 10.50 0 10.73 0.649 14.42%
27 GTLB 41.09 4.1M 16 Jan '26 287 32.50 C 11.50 0 7.08 0.639 9.83%
28 GTLB 41.09 4.1M 16 Jan '26 287 30.00 C 13.00 0 4.65 0.633 6.80%
29 GTLB 41.09 4.1M 18 Jun '26 440 30.00 C 15.70 0 11.22 0.629 18.16%
30 GTLB 41.09 4.1M 18 Jun '26 440 35.00 C 13.80 0 18.76 0.622 28.25%
31 GTLB 41.09 4.1M 18 Jun '26 440 40.00 C 11.20 0 24.60 0.606 33.82%
32 GTLB 41.09 4.1M 18 Dec '26 623 25.00 C 20.90 0 11.71 0.601 23.82%
33 GTLB 41.09 4.1M 20 Mar '26 350 35.00 C 12.10 0 14.63 0.601 20.73%
34 GTLB 41.09 4.1M 16 Jan '26 287 37.50 C 9.00 3 13.17 0.583 16.86%
35 GTLB 41.09 4.1M 18 Dec '26 623 30.00 C 17.60 0 15.84 0.578 27.71%
36 GTLB 41.09 4.1M 16 Jan '26 287 40.00 C 8.00 16 16.82 0.570 20.88%
37 GTLB 41.09 4.1M 18 Dec '26 623 35.00 C 14.90 0 21.44 0.558 33.64%
38 GTLB 41.09 4.1M 4 Apr '25 0 36.50 C 2.70 0 -4.60 0.556 -4.92%
39 GTLB 41.09 4.1M 4 Apr '25 0 40.00 C  0 71 -2.65 0.556 -2.65%
40 GTLB 41.09 4.1M 4 Apr '25 0 41.50 C  0 10 0.00 0.556 1.00%
41 GTLB 41.09 4.1M 18 Dec '26 623 40.00 C 12.10 5 26.79 0.538 37.98%
42 GTLB 41.09 4.1M 15 Jan '27 651 30.00 C 18.20 0 17.30 0.538 31.06%
43 GTLB 41.09 4.1M 15 Jan '27 651 32.50 C 16.20 0 18.52 0.536 30.57%
44 GTLB 41.09 4.1M 15 Jan '27 651 40.00 C 12.70 4 28.26 0.536 40.89%
45 GTLB 41.09 4.1M 15 Jan '27 651 35.00 C 15.70 0 23.39 0.535 37.85%
46 GTLB 41.09 4.1M 15 Jan '27 651 37.50 C 14.40 0 26.31 0.521 40.50%
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.