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 10, 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 GLD 215.65 13.3M 12 Apr '24 2 212.50 C 3.80 306 0.30 0.295 0.31%
2 GLD 215.65 13.3M 12 Apr '24 2 220.00 C 0.40 5,576 0.19 0.284 2.21%
3 GLD 215.65 13.3M 12 Apr '24 2 217.50 C 0.93 3,593 0.43 0.267 1.29%
4 GLD 215.65 13.3M 12 Apr '24 2 215.00 C 2.03 3,368 0.64 0.267 0.65%
5 GLD 215.65 13.3M 19 Apr '24 9 212.50 C 4.65 10,139 0.70 0.216 0.71%
6 GLD 215.65 13.3M 17 Apr '24 7 220.00 C 0.95 3,362 0.44 0.215 2.47%
7 GLD 215.65 13.3M 19 Apr '24 9 220.00 C 1.21 1,590 0.56 0.212 2.59%
8 GLD 215.65 13.3M 19 Apr '24 9 215.00 C 3.10 3,625 1.14 0.208 1.15%
9 GLD 215.65 13.3M 19 Apr '24 9 217.50 C 1.98 3,125 0.92 0.208 1.79%
10 GLD 215.65 13.3M 17 Apr '24 7 215.00 C 2.76 1,149 0.98 0.205 0.99%
11 GLD 215.65 13.3M 26 Apr '24 16 212.50 C 5.30 141 1.00 0.199 1.02%
12 GLD 215.65 13.3M 26 Apr '24 16 220.00 C 1.83 1,712 0.85 0.198 2.89%
13 GLD 215.65 13.3M 24 Apr '24 14 220.00 C 1.60 362 0.74 0.197 2.78%
14 GLD 215.65 13.3M 3 May '24 23 220.00 C 2.45 288 1.14 0.196 3.19%
15 GLD 215.65 13.3M 26 Apr '24 16 215.00 C 3.80 453 1.46 0.196 1.49%
16 GLD 215.65 13.3M 26 Apr '24 16 217.50 C 2.69 219 1.25 0.196 2.13%
17 GLD 215.65 13.3M 3 May '24 23 212.50 C 5.85 10 1.25 0.195 1.29%
18 GLD 215.65 13.3M 3 May '24 23 215.00 C 4.50 585 1.79 0.194 1.82%
19 GLD 215.65 13.3M 3 May '24 23 217.50 C 3.35 424 1.55 0.194 2.45%
20 GLD 215.65 13.3M 10 May '24 30 212.50 C 6.35 47 1.48 0.190 1.53%
21 GLD 215.65 13.3M 10 May '24 30 215.00 C 4.95 409 1.99 0.188 2.04%
22 GLD 215.65 13.3M 10 May '24 30 220.00 C 2.82 154 1.31 0.188 3.37%
23 GLD 215.65 13.3M 10 May '24 30 217.50 C 3.75 162 1.74 0.187 2.64%
24 GLD 215.65 13.3M 24 May '24 44 212.50 C 7.20 2 1.88 0.186 1.94%
25 GLD 215.65 13.3M 17 May '24 37 220.00 C 3.25 9,669 1.51 0.186 3.58%
26 GLD 215.65 13.3M 24 May '24 44 215.00 C 5.80 420 2.39 0.184 2.45%
27 GLD 215.65 13.3M 17 May '24 37 215.00 C 5.40 2,275 2.20 0.184 2.26%
28 GLD 215.65 13.3M 24 May '24 44 220.00 C 3.65 683 1.69 0.184 3.77%
29 GLD 215.65 13.3M 24 May '24 44 217.50 C 4.60 529 2.13 0.182 3.06%
30 GLD 215.65 13.3M 21 Jun '24 72 220.00 C 5.10 818 2.36 0.180 4.49%
31 GLD 215.65 13.3M 28 Jun '24 79 215.00 C 7.70 22 3.27 0.179 3.39%
32 GLD 215.65 13.3M 21 Jun '24 72 215.00 C 7.35 582 3.11 0.179 3.22%
33 GLD 215.65 13.3M 28 Jun '24 79 220.00 C 5.40 108 2.50 0.178 4.64%
34 GLD 215.65 13.3M 19 Jul '24 100 220.00 C 6.35 359 2.94 0.177 5.11%
35 GLD 215.65 13.3M 16 Aug '24 128 215.00 C 9.85 35 4.27 0.175 4.47%
36 GLD 215.65 13.3M 16 Aug '24 128 220.00 C 7.55 46 3.50 0.175 5.72%
37 GLD 215.65 13.3M 19 Jul '24 100 215.00 C 8.60 103 3.69 0.175 3.84%
38 GLD 215.65 13.3M 20 Sep '24 163 220.00 C 8.90 286 4.13 0.172 6.41%
39 GLD 215.65 13.3M 20 Sep '24 163 215.00 C 11.30 251 4.94 0.172 5.21%
40 GLD 215.65 13.3M 18 Oct '24 191 220.00 C 9.90 42 4.59 0.170 6.93%
41 GLD 215.65 13.3M 30 Sep '24 173 215.00 C 11.60 304 5.08 0.170 5.37%
42 GLD 215.65 13.3M 30 Sep '24 173 220.00 C 9.20 62 4.27 0.170 6.56%
43 GLD 215.65 13.3M 18 Oct '24 191 215.00 C 12.35 27 5.43 0.170 5.76%
44 GLD 215.65 13.3M 15 Nov '24 219 220.00 C 11.05 15 5.12 0.168 7.53%
45 GLD 215.65 13.3M 15 Nov '24 219 215.00 C 13.40 13 5.91 0.166 6.30%
46 GLD 215.65 13.3M 20 Dec '24 254 220.00 C 12.25 37 5.68 0.164 8.16%
47 GLD 215.65 13.3M 31 Dec '24 265 215.00 C 14.95 2 6.63 0.164 7.13%
48 GLD 215.65 13.3M 31 Dec '24 265 220.00 C 12.55 19 5.82 0.162 8.32%
49 GLD 215.65 13.3M 20 Dec '24 254 215.00 C 14.65 8 6.49 0.161 6.97%
50 GLD 215.65 13.3M 17 Jan '25 282 220.00 C 13.10 163 6.07 0.158 8.62%
51 GLD 215.65 13.3M 17 Jan '25 282 215.00 C 15.55 76 6.91 0.155 7.45%
52 GLD 215.65 13.3M 31 Mar '25 355 220.00 C 13.60 4 6.31 0.150 8.88%
53 GLD 215.65 13.3M 31 Mar '25 355 215.00 C 17.00 15 7.58 0.140 8.23%
54 GLD 215.65 13.3M 20 Jun '25 436 220.00 C 16.85 26 7.81 0.124 10.66%
55 GLD 215.65 13.3M 20 Jun '25 436 215.00 C 20.05 3 9.00 0.119 9.92%
56 GLD 215.65 13.3M 16 Jan '26 646 215.00 C 25.90 0 11.71 0.112 13.31%
57 GLD 215.65 13.3M 16 Jan '26 646 220.00 C 23.50 2 10.90 0.112 14.49%
58 GLD 215.65 13.3M 18 Jun '26 799 215.00 C 28.00 3 12.68 0.112 14.58%
59 GLD 215.65 13.3M 18 Jun '26 799 220.00 C 27.30 0 12.66 0.112 16.80%
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.