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   
Long Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Call
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 3, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Call Short Call Credit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 GS 414.00 5 Apr '24 2 410.00 0.278 6.05 198 407.50 0.327 6.40 39 -0.35 2.50 1.16 0.05
2 GS 414.00 5 Apr '24 2 425.00 0.260 0.38 167 422.50 0.270 0.61 161 -0.23 2.50 1.10 0.01
3 GS 414.00 18 Oct '24 198 460.00 0.223 13.95 0 455.00 0.230 14.95 0 -1.00 5.00 1.25 0.01
4 GS 414.00 5 Apr '24 2 415.00 0.268 3.00 1,016 412.50 0.274 3.85 337 -0.85 2.50 1.52 0.01
5 GS 414.00 12 Apr '24 9 412.50 0.248 7.45 69 410.00 0.254 8.45 192 -1.00 2.50 1.67 0.01
6 GS 414.00 26 Apr '24 23 455.00 0.258 1.00 0 450.00 0.264 1.31 7 -0.31 5.00 1.07 0.01
7 GS 414.00 5 Apr '24 2 417.50 0.262 1.91 696 415.00 0.268 2.60 1,016 -0.69 2.50 1.38 0.01
8 GS 414.00 3 May '24 30 450.00 0.254 2.31 3 445.00 0.258 2.51 3 -0.20 5.00 1.04 0.00
9 GS 414.00 21 Jun '24 79 500.00 0.228 0.84 1 495.00 0.231 0.95 0 -0.11 5.00 1.02 0.00
10 GS 414.00 12 Apr '24 9 430.00 0.237 1.44 48 427.50 0.240 1.67 34 -0.23 2.50 1.10 0.00
11 GS 414.00 5 Apr '24 2 412.50 0.274 4.45 337 410.00 0.278 5.50 198 -1.05 2.50 1.72 0.00
12 GS 414.00 10 May '24 37 450.00 0.245 2.70 0 445.00 0.249 3.20 0 -0.50 5.00 1.11 0.00
13 GS 414.00 26 Apr '24 23 445.00 0.257 2.09 1 440.00 0.261 2.54 2 -0.45 5.00 1.10 0.00
14 GS 414.00 21 Mar '25 352 590.00 0.220 3.75 1 580.00 0.223 4.15 0 -0.40 10.00 1.04 0.00
15 GS 414.00 18 Oct '24 198 440.00 0.233 20.60 10 435.00 0.236 22.00 15 -1.40 5.00 1.39 0.00
16 GS 414.00 19 Dec '25 625 580.00 0.168 12.50 0 570.00 0.171 12.90 0 -0.40 10.00 1.04 0.00
17 GS 414.00 17 Jan '25 289 590.00 0.230 2.62 0 580.00 0.232 2.90 2 -0.28 10.00 1.03 0.00
18 GS 414.00 12 Apr '24 9 420.00 0.243 3.90 299 417.50 0.245 4.65 48 -0.75 2.50 1.43 0.00
19 GS 414.00 12 Apr '24 9 410.00 0.254 8.95 192 407.50 0.256 10.05 59 -1.10 2.50 1.79 0.00
20 GS 414.00 21 Jun '24 79 465.00 0.222 3.15 443 460.00 0.224 3.70 234 -0.55 5.00 1.12 0.00
21 GS 414.00 18 Oct '24 198 450.00 0.230 16.95 1 445.00 0.232 18.20 0 -1.25 5.00 1.33 0.00
22 GS 414.00 20 Sep '24 170 465.00 0.224 10.00 0 460.00 0.226 10.70 0 -0.70 5.00 1.16 0.00
23 GS 414.00 21 Jun '24 79 440.00 0.227 8.30 30 435.00 0.229 9.60 404 -1.30 5.00 1.35 0.00
24 GS 414.00 12 Apr '24 9 422.50 0.241 3.05 13 420.00 0.243 3.70 299 -0.65 2.50 1.35 0.00
25 GS 414.00 12 Apr '24 9 425.00 0.240 2.33 202 422.50 0.241 2.88 13 -0.55 2.50 1.28 0.00
26 GS 414.00 21 Jun '24 79 445.00 0.225 6.90 302 440.00 0.227 8.05 30 -1.15 5.00 1.30 0.00
27 GS 414.00 19 Jul '24 107 440.00 0.238 12.05 56 435.00 0.239 13.50 18 -1.45 5.00 1.41 0.00
28 GS 414.00 17 May '24 44 445.00 0.246 4.25 18 440.00 0.247 5.10 63 -0.85 5.00 1.20 0.00
29 GS 414.00 21 Jun '24 79 450.00 0.224 5.70 41 445.00 0.225 6.70 302 -1.00 5.00 1.25 0.00
30 GS 414.00 12 Apr '24 9 417.50 0.245 4.95 48 415.00 0.247 5.80 310 -0.85 2.50 1.52 0.00
31 GS 414.00 20 Sep '24 170 440.00 0.228 17.50 4 435.00 0.229 18.80 0 -1.30 5.00 1.35 0.00
32 GS 414.00 12 Apr '24 9 415.00 0.247 6.05 310 412.50 0.248 6.95 69 -0.90 2.50 1.56 0.00
33 GS 414.00 17 May '24 44 440.00 0.247 5.35 63 435.00 0.248 6.40 458 -1.05 5.00 1.27 0.00
34 GS 414.00 15 Nov '24 226 550.00 0.233 2.99 0 540.00 0.234 3.40 0 -0.41 10.00 1.04 0.00
35 GS 414.00 17 May '24 44 480.00 0.249 0.73 0 475.00 0.250 0.87 1 -0.14 5.00 1.03 0.00
36 GS 414.00 18 Oct '24 198 470.00 0.229 11.45 0 465.00 0.229 12.20 0 -0.75 5.00 1.18 0.00
37 GS 414.00 18 Oct '24 198 475.00 0.228 10.30 0 470.00 0.229 11.00 0 -0.70 5.00 1.16 0.00
38 GS 414.00 18 Oct '24 198 445.00 0.232 18.90 0 440.00 0.233 20.05 10 -1.15 5.00 1.30 0.00
39 GS 414.00 17 May '24 44 450.00 0.246 3.40 32 445.00 0.246 4.00 18 -0.60 5.00 1.14 0.00
40 GS 414.00 21 Jun '24 79 460.00 0.224 4.05 234 455.00 0.224 4.55 100 -0.50 5.00 1.11 0.00
41 GS 414.00 18 Oct '24 198 455.00 0.230 15.45 0 450.00 0.230 16.50 1 -1.05 5.00 1.27 0.00
42 GS 414.00 18 Oct '24 198 480.00 0.228 9.30 0 475.00 0.228 9.90 0 -0.60 5.00 1.14 0.00
43 GS 414.00 17 May '24 44 455.00 0.246 2.66 1 450.00 0.246 3.10 32 -0.44 5.00 1.10 0.00
44 GS 414.00 19 Apr '24 16 445.00 0.279 1.38 15 440.00 0.279 1.85 75 -0.47 5.00 1.10 0.00
45 GS 414.00 17 May '24 44 460.00 0.246 2.07 1 455.00 0.246 2.43 1 -0.36 5.00 1.08 -0.00
46 GS 414.00 20 Sep '24 170 470.00 0.224 8.95 0 465.00 0.224 9.50 0 -0.55 5.00 1.12 -0.00
47 GS 414.00 17 Jan '25 289 560.00 0.229 4.35 0 550.00 0.229 4.90 5 -0.55 10.00 1.06 -0.00
48 GS 414.00 21 Mar '25 352 600.00 0.220 3.25 0 590.00 0.220 3.55 1 -0.30 10.00 1.03 -0.00
49 GS 414.00 20 Sep '24 170 460.00 0.226 11.30 0 455.00 0.225 11.95 1 -0.65 5.00 1.15 -0.00
50 GS 414.00 21 Jun '24 79 455.00 0.224 4.85 100 450.00 0.224 5.55 41 -0.70 5.00 1.16 -0.00
51 GS 414.00 19 Apr '24 16 440.00 0.279 1.99 75 435.00 0.279 2.43 49 -0.44 5.00 1.10 -0.00
52 GS 414.00 17 Jan '25 289 600.00 0.230 2.27 20 590.00 0.230 2.43 0 -0.16 10.00 1.02 -0.00
53 GS 414.00 12 Apr '24 9 435.00 0.243 0.81 166 432.50 0.242 0.90 20 -0.09 2.50 1.04 -0.00
54 GS 414.00 17 Jan '25 289 570.00 0.230 3.70 0 560.00 0.229 4.10 0 -0.40 10.00 1.04 -0.00
55 GS 414.00 18 Oct '24 198 560.00 0.232 1.64 0 550.00 0.231 1.87 0 -0.23 10.00 1.02 -0.00
56 GS 414.00 20 Dec '24 261 570.00 0.233 3.00 0 560.00 0.232 3.20 0 -0.20 10.00 1.02 -0.00
57 GS 414.00 12 Apr '24 9 427.50 0.240 1.83 34 425.00 0.240 2.21 202 -0.38 2.50 1.18 -0.00
58 GS 414.00 5 Apr '24 2 430.00 0.284 0.14 210 427.50 0.283 0.20 40 -0.06 2.50 1.02 -0.00
59 GS 414.00 17 May '24 44 465.00 0.247 1.62 1 460.00 0.246 1.88 1 -0.26 5.00 1.05 -0.00
60 GS 414.00 19 Apr '24 16 460.00 0.288 0.46 0 455.00 0.287 0.59 3 -0.13 5.00 1.03 -0.00
61 GS 414.00 15 Nov '24 226 560.00 0.234 2.46 0 550.00 0.233 2.80 0 -0.34 10.00 1.04 -0.00
62 GS 414.00 5 Apr '24 2 420.00 0.264 1.23 1,965 417.50 0.262 1.65 696 -0.42 2.50 1.20 -0.00
63 GS 414.00 17 May '24 44 475.00 0.250 1.01 1 470.00 0.248 1.13 0 -0.12 5.00 1.02 -0.00
64 GS 414.00 12 Apr '24 9 440.00 0.244 0.48 29 435.00 0.243 0.70 166 -0.22 5.00 1.05 -0.00
65 GS 414.00 20 Dec '24 261 580.00 0.234 2.61 0 570.00 0.233 2.69 0 -0.08 10.00 1.01 -0.00
66 GS 414.00 17 Jan '25 289 550.00 0.229 5.15 5 540.00 0.227 5.80 0 -0.65 10.00 1.07 -0.00
67 GS 414.00 20 Dec '24 261 560.00 0.232 3.60 0 550.00 0.230 3.85 0 -0.25 10.00 1.03 -0.00
68 GS 414.00 17 May '24 44 470.00 0.248 1.29 0 465.00 0.247 1.46 1 -0.17 5.00 1.04 -0.00
69 GS 414.00 18 Oct '24 198 570.00 0.234 1.34 1 560.00 0.232 1.50 0 -0.16 10.00 1.02 -0.00
70 GS 414.00 16 Jan '26 653 570.00 0.164 14.85 0 560.00 0.162 15.50 0 -0.65 10.00 1.07 -0.00
71 GS 414.00 17 Jan '25 289 580.00 0.232 3.15 2 570.00 0.230 3.45 0 -0.30 10.00 1.03 -0.00
72 GS 414.00 19 Apr '24 16 455.00 0.287 0.71 3 450.00 0.285 0.87 16 -0.16 5.00 1.03 -0.00
73 GS 414.00 21 Jun '24 79 470.00 0.224 2.75 106 465.00 0.222 3.05 443 -0.30 5.00 1.06 -0.00
74 GS 414.00 19 Apr '24 16 470.00 0.295 0.23 1 465.00 0.292 0.27 1 -0.04 5.00 1.01 -0.00
75 GS 414.00 26 Apr '24 23 440.00 0.261 2.80 2 435.00 0.258 3.50 3 -0.70 5.00 1.16 -0.00
76 GS 414.00 3 May '24 30 445.00 0.258 3.10 3 440.00 0.256 3.35 10 -0.25 5.00 1.05 -0.00
77 GS 414.00 21 Jun '24 79 505.00 0.232 0.71 0 500.00 0.228 0.75 1 -0.04 5.00 1.01 -0.00
78 GS 414.00 19 Apr '24 16 465.00 0.292 0.33 1 460.00 0.288 0.40 0 -0.07 5.00 1.01 -0.00
79 GS 414.00 3 May '24 30 440.00 0.256 4.00 10 435.00 0.251 4.45 2 -0.45 5.00 1.10 -0.01
80 GS 414.00 12 Apr '24 9 432.50 0.242 1.10 20 430.00 0.237 1.25 48 -0.15 2.50 1.06 -0.01
81 GS 414.00 19 Dec '25 625 570.00 0.171 14.25 0 560.00 0.166 14.30 0 -0.05 10.00 1.01 -0.01
82 GS 414.00 3 May '24 30 455.00 0.259 1.80 0 450.00 0.254 1.85 3 -0.05 5.00 1.01 -0.01
83 GS 414.00 21 Jun '24 79 495.00 0.231 1.12 0 490.00 0.226 1.14 2 -0.02 5.00 1.00 -0.01
84 GS 414.00 19 Apr '24 16 450.00 0.285 1.01 16 445.00 0.279 1.28 15 -0.27 5.00 1.06 -0.01
85 GS 414.00 26 Apr '24 23 450.00 0.264 1.54 7 445.00 0.257 1.81 1 -0.27 5.00 1.06 -0.01
86 GS 414.00 5 Apr '24 2 422.50 0.270 0.74 161 420.00 0.264 1.06 1,965 -0.32 2.50 1.15 -0.01
87 GS 414.00 26 Apr '24 23 460.00 0.268 0.83 0 455.00 0.258 0.85 0 -0.02 5.00 1.00 -0.01
88 GS 414.00 12 Apr '24 9 445.00 0.254 0.31 7 440.00 0.244 0.37 29 -0.06 5.00 1.01 -0.01
89 GS 414.00 12 Apr '24 9 455.00 0.273 0.11 9 450.00 0.262 0.12 66 -0.01 5.00 1.00 -0.01
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.