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 Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Put
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 2, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Put Short Put Credit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 GS 410.15 5 Apr '24 3 412.50 0.216 4.70 278 415.00 0.219 6.00 192 -1.30 2.50 2.08 0.00
2 GS 410.15 12 Apr '24 10 410.00 0.206 5.70 128 412.50 0.208 6.75 21 -1.05 2.50 1.72 0.00
3 GS 410.15 19 Apr '24 17 380.00 0.275 1.25 18 382.50 0.277 1.30 1 -0.05 2.50 1.02 0.00
4 GS 410.15 19 Apr '24 17 390.00 0.262 2.45 812 392.50 0.261 2.70 49 -0.25 2.50 1.11 -0.00
5 GS 410.15 12 Apr '24 10 397.50 0.226 1.77 20 400.00 0.225 2.11 144 -0.34 2.50 1.16 -0.00
6 GS 410.15 19 Apr '24 17 400.00 0.253 4.75 106 402.50 0.252 5.35 84 -0.60 2.50 1.32 -0.00
7 GS 410.15 12 Apr '24 10 405.00 0.215 3.70 109 407.50 0.214 4.40 77 -0.70 2.50 1.39 -0.00
8 GS 410.15 19 Apr '24 17 402.50 0.252 5.60 84 405.00 0.251 6.25 74 -0.65 2.50 1.35 -0.00
9 GS 410.15 20 Sep '24 171 340.00 0.271 5.20 2 345.00 0.270 5.50 0 -0.30 5.00 1.06 -0.00
10 GS 410.15 12 Apr '24 10 395.00 0.227 1.36 18 397.50 0.226 1.64 20 -0.28 2.50 1.13 -0.00
11 GS 410.15 19 Apr '24 17 385.00 0.268 1.73 114 387.50 0.267 1.88 5 -0.15 2.50 1.06 -0.00
12 GS 410.15 19 Apr '24 17 395.00 0.258 3.45 59 397.50 0.256 3.85 217 -0.40 2.50 1.19 -0.00
13 GS 410.15 20 Sep '24 171 315.00 0.296 3.05 0 320.00 0.294 3.10 0 -0.05 5.00 1.01 -0.00
14 GS 410.15 19 Apr '24 17 370.00 0.302 0.62 93 372.50 0.299 0.66 14 -0.04 2.50 1.02 -0.00
15 GS 410.15 19 Apr '24 17 397.50 0.256 4.05 217 400.00 0.253 4.55 106 -0.50 2.50 1.25 -0.00
16 GS 410.15 18 Oct '24 199 295.00 0.318 2.62 2 300.00 0.315 2.68 0 -0.06 5.00 1.01 -0.00
17 GS 410.15 18 Oct '24 199 340.00 0.278 6.55 0 345.00 0.275 6.90 0 -0.35 5.00 1.08 -0.00
18 GS 410.15 12 Apr '24 10 402.50 0.219 2.88 72 405.00 0.215 3.45 109 -0.57 2.50 1.30 -0.00
19 GS 410.15 18 Oct '24 199 315.00 0.298 3.90 0 320.00 0.295 4.10 0 -0.20 5.00 1.04 -0.00
20 GS 410.15 12 Apr '24 10 412.50 0.208 7.05 21 415.00 0.205 8.20 342 -1.15 2.50 1.85 -0.00
21 GS 410.15 5 Apr '24 3 407.50 0.229 2.30 235 410.00 0.226 3.15 1,006 -0.85 2.50 1.52 -0.00
22 GS 410.15 18 Oct '24 199 320.00 0.295 4.45 0 325.00 0.291 4.55 0 -0.10 5.00 1.02 -0.00
23 GS 410.15 19 Apr '24 17 392.50 0.261 2.91 49 395.00 0.258 3.20 59 -0.29 2.50 1.13 -0.00
24 GS 410.15 5 Apr '24 3 405.00 0.233 1.52 900 407.50 0.229 2.14 235 -0.62 2.50 1.33 -0.00
25 GS 410.15 19 Apr '24 17 375.00 0.289 0.90 22 377.50 0.285 0.92 1 -0.02 2.50 1.01 -0.00
26 GS 410.15 18 Oct '24 199 285.00 0.328 2.15 0 290.00 0.324 2.20 2 -0.05 5.00 1.01 -0.00
27 GS 410.15 20 Sep '24 171 325.00 0.287 3.85 0 330.00 0.283 3.90 0 -0.05 5.00 1.01 -0.00
28 GS 410.15 20 Sep '24 171 305.00 0.306 2.39 0 310.00 0.302 2.49 3 -0.10 5.00 1.02 -0.00
29 GS 410.15 20 Sep '24 171 295.00 0.318 1.93 0 300.00 0.313 2.01 0 -0.08 5.00 1.02 -0.00
30 GS 410.15 18 Oct '24 199 310.00 0.303 3.50 0 315.00 0.298 3.70 0 -0.20 5.00 1.04 -0.00
31 GS 410.15 19 Apr '24 17 387.50 0.267 2.01 5 390.00 0.262 2.25 812 -0.24 2.50 1.11 -0.00
32 GS 410.15 12 Apr '24 10 390.00 0.241 0.88 67 392.50 0.236 0.98 16 -0.10 2.50 1.04 -0.00
33 GS 410.15 19 Apr '24 17 367.50 0.306 0.55 0 370.00 0.302 0.57 93 -0.02 2.50 1.01 -0.00
34 GS 410.15 21 Jun '24 80 330.00 0.296 1.27 0 335.00 0.291 1.38 0 -0.11 5.00 1.02 -0.01
35 GS 410.15 18 Oct '24 199 305.00 0.308 3.25 0 310.00 0.303 3.35 0 -0.10 5.00 1.02 -0.01
36 GS 410.15 19 Jul '24 108 340.00 0.276 2.71 0 345.00 0.271 3.00 0 -0.29 5.00 1.06 -0.01
37 GS 410.15 18 Oct '24 199 270.00 0.346 1.62 0 275.00 0.340 1.64 0 -0.02 5.00 1.00 -0.01
38 GS 410.15 20 Sep '24 171 330.00 0.283 4.30 0 335.00 0.277 4.35 0 -0.05 5.00 1.01 -0.01
39 GS 410.15 19 Jul '24 108 300.00 0.332 1.04 0 305.00 0.326 1.05 1 -0.01 5.00 1.00 -0.01
40 GS 410.15 18 Oct '24 199 275.00 0.340 1.77 0 280.00 0.335 1.81 0 -0.04 5.00 1.01 -0.01
41 GS 410.15 12 Apr '24 10 387.50 0.246 0.64 9 390.00 0.241 0.76 67 -0.12 2.50 1.05 -0.01
42 GS 410.15 20 Sep '24 171 290.00 0.323 1.74 0 295.00 0.318 1.80 0 -0.06 5.00 1.01 -0.01
43 GS 410.15 20 Sep '24 171 285.00 0.329 1.58 0 290.00 0.323 1.62 0 -0.04 5.00 1.01 -0.01
44 GS 410.15 19 Jul '24 108 335.00 0.282 2.37 0 340.00 0.276 2.59 0 -0.22 5.00 1.05 -0.01
45 GS 410.15 5 Apr '24 3 402.50 0.239 0.98 87 405.00 0.233 1.40 900 -0.42 2.50 1.20 -0.01
46 GS 410.15 20 Sep '24 171 265.00 0.355 1.06 0 270.00 0.349 1.07 0 -0.01 5.00 1.00 -0.01
47 GS 410.15 19 Jul '24 108 330.00 0.288 2.08 0 335.00 0.282 2.27 0 -0.19 5.00 1.04 -0.01
48 GS 410.15 18 Oct '24 199 280.00 0.335 1.95 0 285.00 0.328 1.96 0 -0.01 5.00 1.00 -0.01
49 GS 410.15 19 Jul '24 108 325.00 0.295 1.83 0 330.00 0.288 1.99 0 -0.16 5.00 1.03 -0.01
50 GS 410.15 20 Sep '24 171 280.00 0.336 1.43 0 285.00 0.329 1.45 0 -0.02 5.00 1.00 -0.01
51 GS 410.15 12 Apr '24 10 400.00 0.225 2.28 144 402.50 0.219 2.71 72 -0.43 2.50 1.21 -0.01
52 GS 410.15 20 Sep '24 171 335.00 0.277 4.70 0 340.00 0.271 4.90 2 -0.20 5.00 1.04 -0.01
53 GS 410.15 20 Sep '24 171 275.00 0.342 1.30 0 280.00 0.336 1.31 0 -0.01 5.00 1.00 -0.01
54 GS 410.15 18 Oct '24 199 290.00 0.324 2.36 2 295.00 0.318 2.45 2 -0.09 5.00 1.02 -0.01
55 GS 410.15 20 Sep '24 171 320.00 0.294 3.35 0 325.00 0.287 3.45 0 -0.10 5.00 1.02 -0.01
56 GS 410.15 20 Sep '24 171 300.00 0.313 2.12 0 305.00 0.306 2.23 0 -0.11 5.00 1.02 -0.01
57 GS 410.15 19 Jul '24 108 320.00 0.302 1.63 0 325.00 0.295 1.74 0 -0.11 5.00 1.02 -0.01
58 GS 410.15 19 Jul '24 108 315.00 0.310 1.45 3 320.00 0.302 1.55 0 -0.10 5.00 1.02 -0.01
59 GS 410.15 21 Jun '24 80 310.00 0.330 0.78 0 315.00 0.322 0.80 0 -0.02 5.00 1.00 -0.01
60 GS 410.15 12 Apr '24 10 385.00 0.254 0.51 250 387.50 0.246 0.57 9 -0.06 2.50 1.02 -0.01
61 GS 410.15 19 Jul '24 108 290.00 0.348 0.84 0 295.00 0.340 0.85 0 -0.01 5.00 1.00 -0.01
62 GS 410.15 21 Jun '24 80 335.00 0.291 1.56 0 340.00 0.283 1.58 0 -0.02 5.00 1.00 -0.01
63 GS 410.15 21 Jun '24 80 325.00 0.305 1.11 0 330.00 0.296 1.18 0 -0.07 5.00 1.01 -0.01
64 GS 410.15 12 Apr '24 10 407.50 0.214 4.65 77 410.00 0.206 5.45 128 -0.80 2.50 1.47 -0.01
65 GS 410.15 19 Jul '24 108 295.00 0.340 0.94 0 300.00 0.332 0.95 0 -0.01 5.00 1.00 -0.01
66 GS 410.15 21 Jun '24 80 320.00 0.313 0.98 1 325.00 0.305 1.03 0 -0.05 5.00 1.01 -0.01
67 GS 410.15 12 Apr '24 10 392.50 0.236 1.05 16 395.00 0.227 1.15 18 -0.10 2.50 1.04 -0.01
68 GS 410.15 19 Apr '24 17 382.50 0.277 1.42 1 385.00 0.268 1.57 114 -0.15 2.50 1.06 -0.01
69 GS 410.15 21 Jun '24 80 340.00 0.283 1.79 0 345.00 0.275 1.85 11 -0.06 5.00 1.01 -0.01
70 GS 410.15 5 Apr '24 3 397.50 0.259 0.41 166 400.00 0.250 0.56 5,040 -0.15 2.50 1.06 -0.01
71 GS 410.15 19 Apr '24 17 377.50 0.285 1.05 1 380.00 0.275 1.09 18 -0.04 2.50 1.02 -0.01
72 GS 410.15 21 Jun '24 80 315.00 0.322 0.88 0 320.00 0.313 0.90 1 -0.02 5.00 1.00 -0.01
73 GS 410.15 19 Jul '24 108 305.00 0.326 1.16 1 310.00 0.316 1.21 2 -0.05 5.00 1.01 -0.01
74 GS 410.15 17 May '24 45 335.00 0.313 0.55 1 340.00 0.303 0.58 0 -0.03 5.00 1.01 -0.01
75 GS 410.15 5 Apr '24 3 395.00 0.269 0.27 131 397.50 0.259 0.35 166 -0.08 2.50 1.03 -0.01
76 GS 410.15 5 Apr '24 3 410.00 0.226 3.40 1,006 412.50 0.216 4.40 278 -1.00 2.50 1.67 -0.01
77 GS 410.15 5 Apr '24 3 400.00 0.250 0.63 5,040 402.50 0.239 0.90 87 -0.27 2.50 1.12 -0.01
78 GS 410.15 17 May '24 45 340.00 0.303 0.64 0 345.00 0.293 0.69 1 -0.05 5.00 1.01 -0.01
79 GS 410.15 5 Apr '24 3 392.50 0.279 0.19 38 395.00 0.269 0.22 131 -0.03 2.50 1.01 -0.01
80 GS 410.15 17 May '24 45 330.00 0.325 0.48 0 335.00 0.313 0.49 1 -0.01 5.00 1.00 -0.01
81 GS 410.15 5 Apr '24 3 387.50 0.313 0.11 2 390.00 0.298 0.12 336 -0.01 2.50 1.00 -0.02
82 GS 410.15 5 Apr '24 3 390.00 0.298 0.14 336 392.50 0.279 0.15 38 -0.01 2.50 1.00 -0.02
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.