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 March 28, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Call Short Call Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 GS 417.69 5 Apr '24 8 435.00 0.191 0.50 161 440.00 0.205 0.19 21 0.31 5.00 16.13 0.01
2 GS 417.69 5 Apr '24 8 440.00 0.205 0.27 21 445.00 0.218 0.10 7 0.17 5.00 29.41 0.01
3 GS 417.69 19 Apr '24 22 475.00 0.260 0.25 0 480.00 0.267 0.16 1 0.09 5.00 55.56 0.01
4 GS 417.69 19 Apr '24 22 470.00 0.253 0.35 0 475.00 0.260 0.22 0 0.13 5.00 38.46 0.01
5 GS 417.69 26 Apr '24 29 440.00 0.231 3.55 3 445.00 0.237 2.47 4 1.08 5.00 4.63 0.01
6 GS 417.69 19 Apr '24 22 445.00 0.238 2.00 35 450.00 0.244 1.03 96 0.97 5.00 5.15 0.01
7 GS 417.69 12 Apr '24 15 440.00 0.207 1.08 55 445.00 0.213 0.36 14 0.72 5.00 6.94 0.01
8 GS 417.69 21 Jun '24 85 465.00 0.208 3.80 1 470.00 0.213 2.85 7 0.95 5.00 5.26 0.01
9 GS 417.69 19 Apr '24 22 455.00 0.244 0.97 3 460.00 0.247 0.59 5 0.38 5.00 13.16 0.00
10 GS 417.69 26 Apr '24 29 435.00 0.228 4.80 25 440.00 0.231 3.35 3 1.45 5.00 3.45 0.00
11 GS 417.69 17 May '24 50 465.00 0.223 1.92 2 470.00 0.226 1.09 3 0.83 5.00 6.02 0.00
12 GS 417.69 19 Dec '25 631 560.00 0.162 15.80 0 570.00 0.164 13.15 0 2.65 10.00 3.77 0.00
13 GS 417.69 19 Dec '25 631 590.00 0.166 11.10 0 600.00 0.168 9.55 0 1.55 10.00 6.45 0.00
14 GS 417.69 18 Oct '24 204 470.00 0.219 12.25 0 475.00 0.221 10.50 0 1.75 5.00 2.86 0.00
15 GS 417.69 20 Jun '25 449 560.00 0.197 9.20 0 570.00 0.199 7.50 0 1.70 10.00 5.88 0.00
16 GS 417.69 19 Apr '24 22 460.00 0.247 0.68 5 465.00 0.249 0.23 3 0.45 5.00 11.11 0.00
17 GS 417.69 18 Oct '24 204 445.00 0.222 19.90 0 450.00 0.223 17.35 0 2.55 5.00 1.96 0.00
18 GS 417.69 20 Jun '25 449 590.00 0.200 6.30 0 600.00 0.201 5.00 0 1.30 10.00 7.69 0.00
19 GS 417.69 19 Dec '25 631 570.00 0.164 14.45 0 580.00 0.165 11.95 0 2.50 10.00 4.00 0.00
20 GS 417.69 17 Jan '25 295 580.00 0.223 3.15 0 590.00 0.223 2.48 0 0.67 10.00 14.93 0.00
21 GS 417.69 21 Jun '24 85 440.00 0.214 9.35 17 445.00 0.215 7.60 1 1.75 5.00 2.86 0.00
22 GS 417.69 17 Jan '25 295 530.00 0.220 7.35 0 540.00 0.221 5.95 1 1.40 10.00 7.14 0.00
23 GS 417.69 19 Dec '25 631 580.00 0.165 12.55 0 590.00 0.166 10.60 0 1.95 10.00 5.13 0.00
24 GS 417.69 17 Jan '25 295 570.00 0.222 3.75 0 580.00 0.223 2.94 0 0.81 10.00 12.35 0.00
25 GS 417.69 15 Nov '24 232 540.00 0.224 3.80 0 550.00 0.225 2.89 0 0.91 10.00 10.99 0.00
26 GS 417.69 15 Nov '24 232 530.00 0.224 4.65 0 540.00 0.224 3.55 0 1.10 10.00 9.09 0.00
27 GS 417.69 18 Oct '24 204 435.00 0.223 24.00 0 440.00 0.224 20.85 1 3.15 5.00 1.59 0.00
28 GS 417.69 18 Oct '24 204 455.00 0.222 16.60 0 460.00 0.222 13.90 1 2.70 5.00 1.85 0.00
29 GS 417.69 17 May '24 50 440.00 0.230 6.25 10 445.00 0.230 4.75 8 1.50 5.00 3.33 0.00
30 GS 417.69 20 Sep '24 176 450.00 0.218 15.20 1 455.00 0.218 12.85 0 2.35 5.00 2.13 -0.00
31 GS 417.69 18 Oct '24 204 475.00 0.221 11.05 0 480.00 0.220 9.40 0 1.65 5.00 3.03 -0.00
32 GS 417.69 17 Jan '25 295 590.00 0.223 2.65 0 600.00 0.223 1.78 11 0.87 10.00 11.49 -0.00
33 GS 417.69 17 Jan '25 295 560.00 0.222 4.55 0 570.00 0.222 3.50 0 1.05 10.00 9.52 -0.00
34 GS 417.69 19 Apr '24 22 450.00 0.244 1.40 96 455.00 0.244 0.83 3 0.57 5.00 8.77 -0.00
35 GS 417.69 20 Sep '24 176 440.00 0.220 18.80 0 445.00 0.219 16.05 6 2.75 5.00 1.82 -0.00
36 GS 417.69 20 Sep '24 176 455.00 0.218 13.65 0 460.00 0.217 11.45 0 2.20 5.00 2.27 -0.00
37 GS 417.69 17 May '24 50 445.00 0.230 5.00 8 450.00 0.230 3.75 66 1.25 5.00 4.00 -0.00
38 GS 417.69 17 May '24 50 435.00 0.231 7.80 152 440.00 0.230 6.05 10 1.75 5.00 2.86 -0.00
39 GS 417.69 21 Mar '25 358 570.00 0.209 5.20 0 580.00 0.208 3.80 0 1.40 10.00 7.14 -0.00
40 GS 417.69 17 May '24 50 455.00 0.229 3.15 13 460.00 0.228 2.05 14 1.10 5.00 4.55 -0.00
41 GS 417.69 19 Apr '24 22 435.00 0.242 3.80 71 440.00 0.241 2.60 113 1.20 5.00 4.17 -0.00
42 GS 417.69 18 Oct '24 204 450.00 0.223 18.30 0 455.00 0.222 15.65 0 2.65 5.00 1.89 -0.00
43 GS 417.69 21 Jun '24 85 455.00 0.212 5.50 6 460.00 0.211 4.30 2 1.20 5.00 4.17 -0.00
44 GS 417.69 17 May '24 50 450.00 0.230 3.95 66 455.00 0.229 2.72 13 1.23 5.00 4.07 -0.00
45 GS 417.69 21 Jun '24 85 450.00 0.214 6.55 16 455.00 0.212 5.20 6 1.35 5.00 3.70 -0.00
46 GS 417.69 21 Jun '24 85 445.00 0.215 7.85 1 450.00 0.214 6.30 16 1.55 5.00 3.23 -0.00
47 GS 417.69 20 Dec '24 267 560.00 0.222 3.45 0 570.00 0.221 2.45 0 1.00 10.00 10.00 -0.00
48 GS 417.69 20 Sep '24 176 465.00 0.216 10.80 0 470.00 0.214 8.80 0 2.00 5.00 2.50 -0.00
49 GS 417.69 20 Sep '24 176 445.00 0.219 16.90 6 450.00 0.218 14.30 1 2.60 5.00 1.92 -0.00
50 GS 417.69 20 Sep '24 176 460.00 0.217 12.20 0 465.00 0.216 10.10 0 2.10 5.00 2.38 -0.00
51 GS 417.69 18 Oct '24 204 465.00 0.220 13.55 0 470.00 0.219 11.15 0 2.40 5.00 2.08 -0.00
52 GS 417.69 18 Oct '24 204 440.00 0.224 22.00 1 445.00 0.222 18.90 0 3.10 5.00 1.61 -0.00
53 GS 417.69 12 Apr '24 15 435.00 0.209 1.68 21 440.00 0.207 0.70 55 0.98 5.00 5.10 -0.00
54 GS 417.69 18 Oct '24 204 460.00 0.222 14.95 1 465.00 0.220 12.65 0 2.30 5.00 2.17 -0.00
55 GS 417.69 21 Mar '25 358 590.00 0.215 4.25 10 600.00 0.212 3.00 2 1.25 10.00 8.00 -0.00
56 GS 417.69 19 Apr '24 22 440.00 0.241 2.70 113 445.00 0.238 1.77 35 0.93 5.00 5.38 -0.00
57 GS 417.69 20 Sep '24 176 435.00 0.222 20.80 5 440.00 0.220 17.85 0 2.95 5.00 1.69 -0.00
58 GS 417.69 19 Jul '24 113 435.00 0.227 14.80 264 440.00 0.224 12.70 12 2.10 5.00 2.38 -0.00
59 GS 417.69 21 Jun '24 85 435.00 0.217 11.00 40 440.00 0.214 9.05 17 1.95 5.00 2.56 -0.00
60 GS 417.69 21 Jun '24 85 460.00 0.211 4.55 2 465.00 0.208 3.25 1 1.30 5.00 3.85 -0.00
61 GS 417.69 3 May '24 36 440.00 0.234 5.05 0 445.00 0.230 2.95 8 2.10 5.00 2.38 -0.00
62 GS 417.69 17 May '24 50 460.00 0.228 2.46 14 465.00 0.223 1.48 2 0.98 5.00 5.10 -0.00
63 GS 417.69 3 May '24 36 445.00 0.230 3.65 8 450.00 0.222 2.15 8 1.50 5.00 3.33 -0.01
64 GS 417.69 26 Apr '24 29 445.00 0.237 2.89 4 450.00 0.227 1.60 2 1.29 5.00 3.88 -0.01
65 GS 417.69 17 Jan '25 295 540.00 0.221 6.25 1 550.00 0.208 3.70 0 2.55 10.00 3.92 -0.01
66 GS 417.69 12 Apr '24 15 445.00 0.213 0.62 14 450.00 0.199 0.10 240 0.52 5.00 9.62 -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.