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 3, 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 GS 414.00 1.5M 5 Apr '24 2 470.00 C  0 0 0.00 0.694 13.53%
2 GS 414.00 1.5M 5 Apr '24 2 460.00 C  0 0 0.00 0.590 11.11%
3 GS 414.00 1.5M 5 Apr '24 2 465.00 C  0 0 0.00 0.544 12.32%
4 GS 414.00 1.5M 19 Apr '24 16 520.00 C  0 0 0.00 0.462 25.60%
5 GS 414.00 1.5M 5 Apr '24 2 455.00 C  0 0 0.00 0.451 9.90%
6 GS 414.00 1.5M 5 Apr '24 2 450.00 C  0 0 0.00 0.403 8.70%
7 GS 414.00 1.5M 5 Apr '24 2 445.00 C  0 1 0.00 0.399 7.49%
8 GS 414.00 1.5M 5 Apr '24 2 440.00 C  0 19 0.00 0.344 6.28%
9 GS 414.00 1.5M 19 Apr '24 16 490.00 C 0.03 0 0.01 0.342 18.37%
10 GS 414.00 1.5M 19 Apr '24 16 500.00 C 0.02 0 0.00 0.335 20.78%
11 GS 414.00 1.5M 12 Apr '24 9 470.00 C 0.01 0 0.00 0.319 13.53%
12 GS 414.00 1.5M 19 Apr '24 16 480.00 C 0.09 1 0.02 0.311 15.97%
13 GS 414.00 1.5M 5 Apr '24 2 435.00 C 0.04 16 0.01 0.307 5.08%
14 GS 414.00 1.5M 19 Apr '24 16 475.00 C 0.13 0 0.03 0.305 14.77%
15 GS 414.00 1.5M 5 Apr '24 2 432.50 C 0.06 23 0.01 0.304 4.48%
16 GS 414.00 1.5M 12 Apr '24 9 465.00 C 0.02 10 0.00 0.303 12.32%
17 GS 414.00 1.5M 19 Apr '24 16 470.00 C 0.19 1 0.05 0.295 13.58%
18 GS 414.00 1.5M 19 Apr '24 16 465.00 C 0.27 1 0.07 0.292 12.39%
19 GS 414.00 1.5M 19 Apr '24 16 410.00 C 11.90 59 1.91 0.291 1.96%
20 GS 414.00 1.5M 12 Apr '24 9 460.00 C 0.04 0 0.01 0.290 11.12%
21 GS 414.00 1.5M 19 Apr '24 16 415.00 C 9.35 326 2.26 0.288 2.56%
22 GS 414.00 1.5M 19 Apr '24 16 460.00 C 0.40 0 0.10 0.288 11.22%
23 GS 414.00 1.5M 19 Apr '24 16 455.00 C 0.59 3 0.14 0.287 10.06%
24 GS 414.00 1.5M 3 May '24 30 500.00 C 0.09 0 0.02 0.287 20.80%
25 GS 414.00 1.5M 3 May '24 30 410.00 C 14.70 0 2.58 0.287 2.68%
26 GS 414.00 1.5M 19 Apr '24 16 420.00 C 7.05 286 1.70 0.286 3.21%
27 GS 414.00 1.5M 19 Apr '24 16 450.00 C 0.87 16 0.21 0.285 8.92%
28 GS 414.00 1.5M 5 Apr '24 2 430.00 C 0.11 210 0.03 0.284 3.89%
29 GS 414.00 1.5M 5 Apr '24 2 427.50 C 0.20 40 0.05 0.283 3.31%
30 GS 414.00 1.5M 26 Apr '24 23 480.00 C 0.18 0 0.04 0.283 15.99%
31 GS 414.00 1.5M 19 Apr '24 16 425.00 C 5.25 448 1.27 0.282 3.98%
32 GS 414.00 1.5M 19 Apr '24 16 430.00 C 3.75 100 0.91 0.280 4.81%
33 GS 414.00 1.5M 19 Apr '24 16 440.00 C 1.85 75 0.45 0.279 6.76%
34 GS 414.00 1.5M 19 Apr '24 16 445.00 C 1.28 15 0.31 0.279 7.82%
35 GS 414.00 1.5M 19 Apr '24 16 435.00 C 2.43 49 0.59 0.279 5.69%
36 GS 414.00 1.5M 17 May '24 44 520.00 C 0.11 11 0.03 0.278 25.64%
37 GS 414.00 1.5M 5 Apr '24 2 410.00 C 5.50 198 0.36 0.278 0.37%
38 GS 414.00 1.5M 26 Apr '24 23 410.00 C 11.85 20 1.90 0.276 1.95%
39 GS 414.00 1.5M 21 Jun '24 79 580.00 C 0.05 0 0.01 0.276 40.11%
40 GS 414.00 1.5M 5 Apr '24 2 412.50 C 3.85 337 0.57 0.274 0.57%
41 GS 414.00 1.5M 26 Apr '24 23 475.00 C 0.25 0 0.06 0.274 14.80%
42 GS 414.00 1.5M 12 Apr '24 9 455.00 C 0.07 9 0.02 0.273 9.92%
43 GS 414.00 1.5M 26 Apr '24 23 415.00 C 10.55 44 2.55 0.272 2.86%
44 GS 414.00 1.5M 5 Apr '24 2 422.50 C 0.61 161 0.15 0.270 2.20%
45 GS 414.00 1.5M 10 May '24 37 435.00 C 5.35 0 1.29 0.270 6.45%
46 GS 414.00 1.5M 3 May '24 30 420.00 C 9.15 9 2.21 0.269 3.74%
47 GS 414.00 1.5M 26 Apr '24 23 420.00 C 8.20 23 1.98 0.268 3.50%
48 GS 414.00 1.5M 3 May '24 30 415.00 C 11.95 13 2.89 0.268 3.22%
49 GS 414.00 1.5M 26 Apr '24 23 460.00 C 0.66 0 0.16 0.268 11.29%
50 GS 414.00 1.5M 5 Apr '24 2 415.00 C 2.60 1,016 0.63 0.268 0.88%
51 GS 414.00 1.5M 17 May '24 44 510.00 C 0.16 0 0.04 0.267 23.24%
52 GS 414.00 1.5M 10 May '24 37 415.00 C 13.15 1 3.18 0.267 3.53%
53 GS 414.00 1.5M 26 Apr '24 23 425.00 C 6.30 23 1.52 0.265 4.24%
54 GS 414.00 1.5M 17 May '24 44 410.00 C 17.25 71 3.20 0.265 3.34%
55 GS 414.00 1.5M 26 Apr '24 23 450.00 C 1.31 7 0.32 0.264 9.04%
56 GS 414.00 1.5M 5 Apr '24 2 420.00 C 1.06 1,965 0.26 0.264 1.71%
57 GS 414.00 1.5M 10 May '24 37 420.00 C 10.70 0 2.58 0.262 4.14%
58 GS 414.00 1.5M 5 Apr '24 2 417.50 C 1.65 696 0.40 0.262 1.25%
59 GS 414.00 1.5M 26 Apr '24 23 430.00 C 4.80 43 1.16 0.262 5.08%
60 GS 414.00 1.5M 12 Apr '24 9 450.00 C 0.12 66 0.03 0.262 8.73%
61 GS 414.00 1.5M 21 Jun '24 79 560.00 C 0.12 1 0.03 0.261 35.30%
62 GS 414.00 1.5M 26 Apr '24 23 440.00 C 2.54 2 0.61 0.261 6.94%
63 GS 414.00 1.5M 5 Apr '24 2 425.00 C 0.26 167 0.06 0.260 2.72%
64 GS 414.00 1.5M 3 May '24 30 455.00 C 1.36 0 0.33 0.259 10.27%
65 GS 414.00 1.5M 17 May '24 44 415.00 C 14.50 47 3.50 0.259 3.88%
66 GS 414.00 1.5M 17 May '24 44 500.00 C 0.24 1 0.06 0.259 20.84%
67 GS 414.00 1.5M 3 May '24 30 445.00 C 2.51 3 0.61 0.258 8.14%
68 GS 414.00 1.5M 26 Apr '24 23 435.00 C 3.50 3 0.85 0.258 5.97%
69 GS 414.00 1.5M 26 Apr '24 23 455.00 C 0.85 0 0.21 0.258 10.13%
70 GS 414.00 1.5M 3 May '24 30 425.00 C 7.55 2 1.82 0.258 4.56%
71 GS 414.00 1.5M 26 Apr '24 23 445.00 C 1.81 1 0.44 0.257 7.96%
72 GS 414.00 1.5M 17 May '24 44 420.00 C 12.05 78 2.91 0.257 4.49%
73 GS 414.00 1.5M 3 May '24 30 440.00 C 3.35 10 0.81 0.256 7.15%
74 GS 414.00 1.5M 3 May '24 30 480.00 C 0.23 0 0.06 0.255 16.01%
75 GS 414.00 1.5M 12 Apr '24 9 445.00 C 0.20 7 0.05 0.254 7.54%
76 GS 414.00 1.5M 17 May '24 44 425.00 C 9.90 24 2.39 0.254 5.17%
77 GS 414.00 1.5M 3 May '24 30 450.00 C 1.85 3 0.45 0.254 9.18%
78 GS 414.00 1.5M 12 Apr '24 9 410.00 C 8.45 192 1.07 0.254 1.10%
79 GS 414.00 1.5M 3 May '24 30 460.00 C 0.67 0 0.16 0.253 11.29%
80 GS 414.00 1.5M 19 Jul '24 107 560.00 C 0.30 200 0.07 0.251 35.36%
81 GS 414.00 1.5M 3 May '24 30 430.00 C 5.45 7 1.32 0.251 5.25%
82 GS 414.00 1.5M 3 May '24 30 470.00 C 0.44 0 0.11 0.251 13.65%
83 GS 414.00 1.5M 3 May '24 30 435.00 C 4.45 2 1.07 0.251 6.21%
84 GS 414.00 1.5M 19 Jul '24 107 410.00 C 25.10 6 5.10 0.250 5.43%
85 GS 414.00 1.5M 17 May '24 44 490.00 C 0.39 0 0.09 0.250 18.47%
86 GS 414.00 1.5M 17 May '24 44 430.00 C 8.00 31 1.93 0.250 5.91%
87 GS 414.00 1.5M 21 Jun '24 79 540.00 C 0.19 0 0.05 0.250 30.49%
88 GS 414.00 1.5M 17 May '24 44 475.00 C 0.87 1 0.21 0.250 14.98%
89 GS 414.00 1.5M 17 May '24 44 480.00 C 0.67 0 0.16 0.249 16.13%
90 GS 414.00 1.5M 10 May '24 37 445.00 C 3.20 0 0.77 0.249 8.33%
91 GS 414.00 1.5M 17 May '24 44 435.00 C 6.40 458 1.55 0.248 6.72%
92 GS 414.00 1.5M 17 May '24 44 470.00 C 1.13 0 0.27 0.248 13.84%
93 GS 414.00 1.5M 12 Apr '24 9 412.50 C 6.95 69 1.32 0.248 1.34%
94 GS 414.00 1.5M 19 Jul '24 107 415.00 C 22.40 1,559 5.41 0.248 5.98%
95 GS 414.00 1.5M 17 May '24 44 440.00 C 5.10 63 1.23 0.247 7.61%
96 GS 414.00 1.5M 12 Apr '24 9 415.00 C 5.80 310 1.40 0.247 1.67%
97 GS 414.00 1.5M 17 May '24 44 465.00 C 1.46 1 0.35 0.247 12.72%
98 GS 414.00 1.5M 17 May '24 44 445.00 C 4.00 18 0.97 0.246 8.54%
99 GS 414.00 1.5M 17 May '24 44 460.00 C 1.88 1 0.45 0.246 11.62%
100 GS 414.00 1.5M 17 May '24 44 450.00 C 3.10 32 0.75 0.246 9.52%
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.