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 22, 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 GDX 32.53 40.4M 3 May '24 11 32.00 C 1.14 247 1.88 0.384 1.94%
2 GDX 32.53 40.4M 3 May '24 11 33.00 C 0.65 250 2.00 0.383 3.51%
3 GDX 32.53 40.4M 3 May '24 11 33.50 C 0.46 1,138 1.41 0.381 4.46%
4 GDX 32.53 40.4M 3 May '24 11 32.50 C 0.86 178 2.55 0.379 2.62%
5 GDX 32.53 40.4M 16 Aug '24 116 33.00 C 2.45 89 7.53 0.366 9.71%
6 GDX 32.53 40.4M 10 May '24 18 32.50 C 1.02 132 3.04 0.362 3.14%
7 GDX 32.53 40.4M 24 May '24 32 32.00 C 1.62 76 3.35 0.360 3.53%
8 GDX 32.53 40.4M 17 May '24 25 32.00 C 1.49 2,158 2.95 0.360 3.09%
9 GDX 32.53 40.4M 16 Aug '24 116 32.00 C 2.94 27 7.41 0.360 8.14%
10 GDX 32.53 40.4M 10 May '24 18 33.50 C 0.61 129 1.88 0.358 4.95%
11 GDX 32.53 40.4M 20 Sep '24 151 32.00 C 3.35 114 8.67 0.358 9.66%
12 GDX 32.53 40.4M 20 Sep '24 151 33.00 C 2.88 874 8.85 0.358 11.30%
13 GDX 32.53 40.4M 20 Dec '24 242 33.00 C 3.85 85 11.84 0.358 15.06%
14 GDX 32.53 40.4M 10 May '24 18 33.00 C 0.80 120 2.46 0.357 4.00%
15 GDX 32.53 40.4M 20 Dec '24 242 32.00 C 4.30 58 11.59 0.356 13.35%
16 GDX 32.53 40.4M 17 May '24 25 33.00 C 0.99 2,662 3.04 0.356 4.63%
17 GDX 32.53 40.4M 19 Jul '24 88 32.00 C 2.54 56 6.18 0.356 6.70%
18 GDX 32.53 40.4M 24 May '24 32 33.50 C 0.93 303 2.86 0.356 6.01%
19 GDX 32.53 40.4M 31 May '24 39 33.50 C 1.03 29 3.17 0.355 6.35%
20 GDX 32.53 40.4M 24 May '24 32 32.50 C 1.35 62 4.06 0.354 4.23%
21 GDX 32.53 40.4M 10 May '24 18 32.00 C 1.29 117 2.34 0.354 2.43%
22 GDX 32.53 40.4M 19 Jul '24 88 33.00 C 2.06 664 6.33 0.353 8.30%
23 GDX 32.53 40.4M 21 Jun '24 60 32.00 C 2.13 198 4.92 0.353 5.26%
24 GDX 32.53 40.4M 21 Jun '24 60 33.00 C 1.65 727 5.07 0.352 6.87%
25 GDX 32.53 40.4M 24 May '24 32 33.00 C 1.12 71 3.44 0.351 5.06%
26 GDX 32.53 40.4M 31 May '24 39 32.00 C 1.73 1 3.69 0.348 3.90%
27 GDX 32.53 40.4M 31 May '24 39 33.00 C 1.24 16 3.81 0.348 5.47%
28 GDX 32.53 40.4M 31 May '24 39 32.50 C 1.47 102 4.43 0.347 4.64%
29 GDX 32.53 40.4M 17 Jan '25 270 33.00 C 3.95 228 12.14 0.340 15.47%
30 GDX 32.53 40.4M 17 Jan '25 270 32.00 C 4.40 131 11.90 0.338 13.76%
31 GDX 32.53 40.4M 21 Mar '25 333 32.00 C 4.90 5 13.43 0.327 15.82%
32 GDX 32.53 40.4M 21 Mar '25 333 33.00 C 4.40 24 13.53 0.327 17.31%
33 GDX 32.53 40.4M 20 Jun '25 424 33.00 C 5.10 8 15.68 0.313 20.31%
34 GDX 32.53 40.4M 20 Jun '25 424 32.00 C 5.60 0 15.59 0.312 18.83%
35 GDX 32.53 40.4M 18 Dec '26 970 33.00 C 8.15 2 25.05 0.286 35.36%
36 GDX 32.53 40.4M 18 Dec '26 970 32.00 C 8.50 0 24.50 0.286 33.17%
37 GDX 32.53 40.4M 17 Jul '26 816 32.00 C 7.15 0 20.35 0.286 26.08%
38 GDX 32.53 40.4M 18 Jun '26 787 32.00 C 5.80 0 16.20 0.286 19.72%
39 GDX 32.53 40.4M 16 Jan '26 634 33.00 C 6.45 0 19.83 0.275 26.53%
40 GDX 32.53 40.4M 19 Dec '25 606 33.00 C 6.25 0 19.21 0.259 25.57%
41 GDX 32.53 40.4M 16 Jan '26 634 32.00 C 6.70 4 18.97 0.233 23.89%
42 GDX 32.53 40.4M 19 Dec '25 606 32.00 C 5.05 0 13.89 0.208 16.45%
43 GDX 32.53 40.4M 18 Jun '26 787 33.00 C 6.90 0 21.21 0.147 28.76%
44 GDX 32.53 40.4M 17 Jul '26 816 33.00 C 7.20 2 22.13 0.130 30.28%
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.