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 24, 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 GDXJ 41.00 4.6M 3 May '24 9 42.00 C 0.64 326 1.56 0.412 4.06%
2 GDXJ 41.00 4.6M 3 May '24 9 40.00 C 1.59 28 1.44 0.407 1.50%
3 GDXJ 41.00 4.6M 3 May '24 9 41.50 C 0.81 9 1.98 0.407 3.26%
4 GDXJ 41.00 4.6M 3 May '24 9 40.50 C 1.29 30 1.93 0.406 1.99%
5 GDXJ 41.00 4.6M 3 May '24 9 41.00 C 1.03 233 2.51 0.405 2.58%
6 GDXJ 41.00 4.6M 10 May '24 16 40.50 C 1.53 0 2.51 0.390 2.61%
7 GDXJ 41.00 4.6M 15 Nov '24 205 40.00 C 5.45 8 10.85 0.386 12.52%
8 GDXJ 41.00 4.6M 20 Sep '24 149 40.00 C 4.60 8 8.78 0.384 9.89%
9 GDXJ 41.00 4.6M 15 Nov '24 205 41.00 C 4.95 21 12.07 0.384 13.73%
10 GDXJ 41.00 4.6M 16 Aug '24 114 41.00 C 3.55 65 8.66 0.384 9.48%
11 GDXJ 41.00 4.6M 10 May '24 16 42.00 C 0.86 9 2.10 0.384 4.63%
12 GDXJ 41.00 4.6M 15 Nov '24 205 42.00 C 4.50 32 10.98 0.383 15.07%
13 GDXJ 41.00 4.6M 16 Aug '24 114 42.00 C 3.10 0 7.56 0.383 10.82%
14 GDXJ 41.00 4.6M 16 Aug '24 114 40.00 C 4.00 0 7.32 0.382 8.11%
15 GDXJ 41.00 4.6M 20 Sep '24 149 41.00 C 4.10 3 10.00 0.382 11.11%
16 GDXJ 41.00 4.6M 20 Sep '24 149 42.00 C 3.65 4 8.90 0.381 12.45%
17 GDXJ 41.00 4.6M 10 May '24 16 40.00 C 1.82 0 2.00 0.379 2.09%
18 GDXJ 41.00 4.6M 24 May '24 30 41.00 C 1.53 1 3.73 0.378 3.88%
19 GDXJ 41.00 4.6M 17 May '24 23 40.00 C 2.08 1 2.63 0.378 2.77%
20 GDXJ 41.00 4.6M 10 May '24 16 41.00 C 1.27 60 3.10 0.378 3.20%
21 GDXJ 41.00 4.6M 17 May '24 23 40.50 C 1.79 0 3.15 0.377 3.29%
22 GDXJ 41.00 4.6M 17 May '24 23 41.00 C 1.54 504 3.76 0.377 3.90%
23 GDXJ 41.00 4.6M 17 May '24 23 42.00 C 1.10 25 2.68 0.376 5.26%
24 GDXJ 41.00 4.6M 24 May '24 30 42.00 C 1.30 0 3.17 0.375 5.79%
25 GDXJ 41.00 4.6M 24 May '24 30 40.00 C 2.26 0 3.07 0.375 3.25%
26 GDXJ 41.00 4.6M 24 May '24 30 40.50 C 1.98 0 3.61 0.375 3.79%
27 GDXJ 41.00 4.6M 21 Jun '24 58 40.00 C 2.96 94 4.78 0.374 5.15%
28 GDXJ 41.00 4.6M 17 Jan '25 268 41.00 C 5.60 0 13.66 0.374 15.82%
29 GDXJ 41.00 4.6M 21 Jun '24 58 42.00 C 2.01 5 4.90 0.374 7.72%
30 GDXJ 41.00 4.6M 21 Jun '24 58 41.00 C 2.45 119 5.98 0.374 6.36%
31 GDXJ 41.00 4.6M 17 Jan '25 268 40.00 C 6.10 3 12.44 0.372 14.61%
32 GDXJ 41.00 4.6M 17 Jan '25 268 42.00 C 5.15 0 12.56 0.370 17.15%
33 GDXJ 41.00 4.6M 24 May '24 30 41.50 C 1.49 1 3.63 0.369 5.04%
34 GDXJ 41.00 4.6M 31 May '24 37 42.00 C 1.45 4 3.54 0.365 6.19%
35 GDXJ 41.00 4.6M 10 May '24 16 41.50 C 0.95 2 2.32 0.364 3.62%
36 GDXJ 41.00 4.6M 31 May '24 37 41.00 C 1.87 0 4.56 0.363 4.78%
37 GDXJ 41.00 4.6M 31 May '24 37 40.50 C 1.53 1 2.51 0.357 2.61%
38 GDXJ 41.00 4.6M 31 May '24 37 40.00 C 2.28 1 3.12 0.353 3.31%
39 GDXJ 41.00 4.6M 31 May '24 37 41.50 C 1.26 1 3.07 0.326 4.43%
40 GDXJ 41.00 4.6M 16 Jan '26 632 41.00 C 8.95 0 21.83 0.295 27.93%
41 GDXJ 41.00 4.6M 16 Jan '26 632 42.00 C 8.55 0 20.85 0.292 29.43%
42 GDXJ 41.00 4.6M 16 Jan '26 632 40.00 C 9.40 0 20.49 0.271 26.58%
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.