Bear Call Options for GS


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

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 April 26, 2024. You can get started for free to get the latest data.

#	Stock	Stock Price	Expiry	Days	Long Call				Short Call				Credit	Spread	Spread Ratio	Net IVol
#	Stock	Stock Price	Expiry	Days	Strike	IVol	Price	Volume	Strike	IVol	Price	Volume	Credit	Spread	Spread Ratio	Net IVol

1	GS	427.57	10 May '24	14	427.50	0.213	7.40	14	425.00	0.223	8.35	31	-0.95	2.50	1.61	0.01
2	GS	427.57	3 May '24	7	430.00	0.213	4.05	1,503	427.50	0.223	5.00	274	-0.95	2.50	1.61	0.01
3	GS	427.57	24 May '24	28	465.00	0.195	0.83	5	460.00	0.202	1.07	11	-0.24	5.00	1.05	0.01
4	GS	427.57	10 May '24	14	432.50	0.208	5.05	23	430.00	0.213	5.70	378	-0.65	2.50	1.35	0.01
5	GS	427.57	19 Jul '24	84	470.00	0.213	4.95	1	465.00	0.218	5.45	43	-0.50	5.00	1.11	0.01
6	GS	427.57	3 May '24	7	440.00	0.213	1.18	512	435.00	0.217	1.98	593	-0.80	5.00	1.19	0.00
7	GS	427.57	31 May '24	35	445.00	0.198	4.35	5	440.00	0.203	4.50	25	-0.15	5.00	1.03	0.00
8	GS	427.57	21 Jun '24	56	445.00	0.197	6.80	20	440.00	0.201	8.15	770	-1.35	5.00	1.37	0.00
9	GS	427.57	19 Jul '24	84	450.00	0.219	9.90	680	445.00	0.224	11.25	9	-1.35	5.00	1.37	0.00
10	GS	427.57	24 May '24	28	445.00	0.205	3.75	22	440.00	0.209	4.85	39	-1.10	5.00	1.28	0.00
11	GS	427.57	10 May '24	14	445.00	0.200	1.51	64	440.00	0.204	2.31	610	-0.80	5.00	1.19	0.00
12	GS	427.57	18 Oct '24	175	465.00	0.220	14.35	75	460.00	0.224	15.50	9	-1.15	5.00	1.30	0.00
13	GS	427.57	24 May '24	28	455.00	0.204	1.75	24	450.00	0.208	2.21	9	-0.46	5.00	1.10	0.00
14	GS	427.57	20 Sep '24	147	465.00	0.213	11.05	5	460.00	0.216	11.95	8	-0.90	5.00	1.22	0.00
15	GS	427.57	18 Oct '24	175	450.00	0.221	19.65	101	445.00	0.224	20.80	3	-1.15	5.00	1.30	0.00
16	GS	427.57	17 Jan '25	266	580.00	0.221	3.25	0	570.00	0.224	3.60	0	-0.35	10.00	1.04	0.00
17	GS	427.57	21 Jun '24	56	455.00	0.195	4.15	29	450.00	0.198	5.00	34	-0.85	5.00	1.20	0.00
18	GS	427.57	31 May '24	35	450.00	0.195	3.15	38	445.00	0.198	3.90	5	-0.75	5.00	1.18	0.00
19	GS	427.57	3 May '24	7	427.50	0.223	5.35	274	425.00	0.226	6.35	1,263	-1.00	2.50	1.67	0.00
20	GS	427.57	10 May '24	14	440.00	0.204	2.54	610	435.00	0.207	3.70	168	-1.16	5.00	1.30	0.00
21	GS	427.57	20 Sep '24	147	455.00	0.215	14.20	5	450.00	0.218	15.45	1	-1.25	5.00	1.33	0.00
22	GS	427.57	21 Jun '24	56	465.00	0.193	2.48	8	460.00	0.195	3.05	25	-0.57	5.00	1.13	0.00
23	GS	427.57	21 Mar '25	329	590.00	0.212	4.05	0	580.00	0.214	4.50	0	-0.45	10.00	1.05	0.00
24	GS	427.57	10 May '24	14	455.00	0.204	0.55	41	450.00	0.206	0.67	49	-0.12	5.00	1.02	0.00
25	GS	427.57	18 Oct '24	175	475.00	0.219	11.60	13	470.00	0.221	12.40	2	-0.80	5.00	1.19	0.00
26	GS	427.57	17 May '24	21	445.00	0.207	2.67	416	440.00	0.209	3.70	63	-1.03	5.00	1.26	0.00
27	GS	427.57	3 May '24	7	445.00	0.211	0.56	248	440.00	0.213	0.95	512	-0.39	5.00	1.08	0.00
28	GS	427.57	20 Sep '24	147	445.00	0.217	18.00	0	440.00	0.219	19.60	0	-1.60	5.00	1.47	0.00
29	GS	427.57	17 May '24	21	440.00	0.209	4.00	63	435.00	0.211	5.35	134	-1.35	5.00	1.37	0.00
30	GS	427.57	20 Sep '24	147	440.00	0.219	20.10	0	435.00	0.221	21.95	11	-1.85	5.00	1.59	0.00
31	GS	427.57	19 Jul '24	84	445.00	0.224	11.70	9	440.00	0.225	13.25	6	-1.55	5.00	1.45	0.00
32	GS	427.57	17 May '24	21	450.00	0.205	1.77	204	445.00	0.207	2.41	416	-0.64	5.00	1.15	0.00
33	GS	427.57	18 Oct '24	175	445.00	0.224	21.70	3	440.00	0.226	23.00	0	-1.30	5.00	1.35	0.00
34	GS	427.57	19 Jul '24	84	460.00	0.217	7.10	9	455.00	0.218	7.90	3	-0.80	5.00	1.19	0.00
35	GS	427.57	18 Oct '24	175	440.00	0.226	23.95	0	435.00	0.227	25.40	0	-1.45	5.00	1.41	0.00
36	GS	427.57	24 May '24	28	440.00	0.209	5.25	39	435.00	0.210	6.60	10	-1.35	5.00	1.37	0.00
37	GS	427.57	17 May '24	21	475.00	0.217	0.24	1	470.00	0.218	0.27	295	-0.03	5.00	1.01	0.00
38	GS	427.57	19 Jul '24	84	455.00	0.218	8.40	3	450.00	0.219	9.45	680	-1.05	5.00	1.27	0.00
39	GS	427.57	20 Sep '24	147	470.00	0.212	9.80	0	465.00	0.213	10.60	5	-0.80	5.00	1.19	0.00
40	GS	427.57	3 May '24	7	435.00	0.217	2.33	593	432.50	0.218	2.83	172	-0.50	2.50	1.25	0.00
41	GS	427.57	18 Oct '24	175	480.00	0.219	10.35	0	475.00	0.219	10.80	13	-0.45	5.00	1.10	0.00
42	GS	427.57	10 May '24	14	435.00	0.207	4.05	168	432.50	0.208	4.65	23	-0.60	2.50	1.32	0.00
43	GS	427.57	19 Jul '24	84	480.00	0.215	3.30	35	475.00	0.216	3.75	20	-0.45	5.00	1.10	0.00
44	GS	427.57	17 Jan '25	266	560.00	0.223	4.60	0	550.00	0.223	5.20	0	-0.60	10.00	1.06	0.00
45	GS	427.57	31 May '24	35	460.00	0.195	1.60	3	455.00	0.195	1.95	37	-0.35	5.00	1.08	0.00
46	GS	427.57	20 Jun '25	420	600.00	0.205	6.00	0	590.00	0.205	6.40	0	-0.40	10.00	1.04	0.00
47	GS	427.57	31 May '24	35	455.00	0.195	2.25	37	450.00	0.195	2.81	38	-0.56	5.00	1.13	-0.00
48	GS	427.57	21 Jun '24	56	460.00	0.195	3.20	25	455.00	0.195	3.95	29	-0.75	5.00	1.18	-0.00
49	GS	427.57	21 Mar '25	329	560.00	0.213	6.55	0	550.00	0.213	7.30	0	-0.75	10.00	1.08	-0.00
50	GS	427.57	19 Jul '24	84	440.00	0.225	13.65	6	435.00	0.225	15.40	12	-1.75	5.00	1.54	-0.00
51	GS	427.57	21 Mar '25	329	570.00	0.214	5.55	0	560.00	0.213	6.20	0	-0.65	10.00	1.07	-0.00
52	GS	427.57	10 May '24	14	430.00	0.213	6.20	378	427.50	0.213	6.90	14	-0.70	2.50	1.39	-0.00
53	GS	427.57	21 Mar '25	329	580.00	0.214	4.75	0	570.00	0.214	5.30	0	-0.55	10.00	1.06	-0.00
54	GS	427.57	10 May '24	14	425.00	0.223	8.85	31	422.50	0.222	9.80	35	-0.95	2.50	1.61	-0.00
55	GS	427.57	20 Jun '25	420	570.00	0.204	9.20	0	560.00	0.204	9.70	0	-0.50	10.00	1.05	-0.00
56	GS	427.57	18 Oct '24	175	455.00	0.222	17.75	25	450.00	0.221	18.85	101	-1.10	5.00	1.28	-0.00
57	GS	427.57	21 Jun '24	56	450.00	0.198	5.35	34	445.00	0.197	6.45	20	-1.10	5.00	1.28	-0.00
58	GS	427.57	15 Nov '24	203	560.00	0.227	2.53	25	550.00	0.226	2.60	45	-0.07	10.00	1.01	-0.00
59	GS	427.57	20 Sep '24	147	460.00	0.216	12.70	8	455.00	0.215	13.60	5	-0.90	5.00	1.22	-0.00
60	GS	427.57	3 May '24	7	425.00	0.226	6.75	1,263	422.50	0.225	7.95	55	-1.20	2.50	1.92	-0.00
61	GS	427.57	20 Sep '24	147	450.00	0.218	16.00	1	445.00	0.217	17.35	0	-1.35	5.00	1.37	-0.00
62	GS	427.57	20 Jun '25	420	620.00	0.206	4.60	0	600.00	0.205	5.55	0	-0.95	20.00	1.05	-0.00
63	GS	427.57	18 Oct '24	175	570.00	0.223	1.24	1	560.00	0.223	1.39	0	-0.15	10.00	1.02	-0.00
64	GS	427.57	19 Dec '25	602	580.00	0.173	14.85	0	570.00	0.173	15.20	0	-0.35	10.00	1.04	-0.00
65	GS	427.57	20 Dec '24	238	560.00	0.222	3.50	0	550.00	0.221	3.90	0	-0.40	10.00	1.04	-0.00
66	GS	427.57	19 Jul '24	84	500.00	0.216	1.51	650	495.00	0.215	1.73	0	-0.22	5.00	1.05	-0.00
67	GS	427.57	18 Oct '24	175	470.00	0.221	12.95	2	465.00	0.220	13.55	75	-0.60	5.00	1.14	-0.00
68	GS	427.57	21 Jun '24	56	485.00	0.199	0.87	3	480.00	0.198	1.03	18	-0.16	5.00	1.03	-0.00
69	GS	427.57	17 Jan '25	266	570.00	0.224	3.90	0	560.00	0.223	4.30	0	-0.40	10.00	1.04	-0.00
70	GS	427.57	18 Oct '24	175	560.00	0.223	1.54	0	550.00	0.221	1.80	0	-0.26	10.00	1.03	-0.00
71	GS	427.57	19 Dec '25	602	570.00	0.173	16.65	0	560.00	0.171	16.90	0	-0.25	10.00	1.03	-0.00
72	GS	427.57	19 Jul '24	84	465.00	0.218	5.95	43	460.00	0.217	6.55	9	-0.60	5.00	1.14	-0.00
73	GS	427.57	17 May '24	21	460.00	0.208	0.74	12	455.00	0.207	1.00	443	-0.26	5.00	1.05	-0.00
74	GS	427.57	21 Jun '24	56	475.00	0.196	1.46	15	470.00	0.195	1.68	15	-0.22	5.00	1.05	-0.00
75	GS	427.57	20 Dec '24	238	580.00	0.226	2.45	0	570.00	0.224	2.69	6	-0.24	10.00	1.02	-0.00
76	GS	427.57	20 Dec '24	238	570.00	0.224	2.90	6	560.00	0.222	3.20	0	-0.30	10.00	1.03	-0.00
77	GS	427.57	19 Jul '24	84	525.00	0.223	0.63	0	520.00	0.222	0.64	0	-0.01	5.00	1.00	-0.00
78	GS	427.57	21 Jun '24	56	480.00	0.198	1.13	18	475.00	0.196	1.36	15	-0.23	5.00	1.05	-0.00
79	GS	427.57	17 May '24	21	455.00	0.207	1.15	443	450.00	0.205	1.56	204	-0.41	5.00	1.09	-0.00
80	GS	427.57	18 Oct '24	175	460.00	0.224	16.00	9	455.00	0.222	16.90	25	-0.90	5.00	1.22	-0.00
81	GS	427.57	21 Jun '24	56	470.00	0.195	1.90	15	465.00	0.193	2.17	8	-0.27	5.00	1.06	-0.00
82	GS	427.57	16 Jan '26	630	620.00	0.175	10.85	0	600.00	0.173	11.30	1	-0.45	20.00	1.02	-0.00
83	GS	427.57	16 Jan '26	630	570.00	0.168	17.80	0	560.00	0.165	18.40	0	-0.60	10.00	1.06	-0.00
84	GS	427.57	24 May '24	28	450.00	0.208	2.64	9	445.00	0.205	3.35	22	-0.71	5.00	1.17	-0.00
85	GS	427.57	19 Jul '24	84	475.00	0.216	4.00	20	470.00	0.213	4.45	1	-0.45	5.00	1.10	-0.00
86	GS	427.57	21 Jun '24	56	440.00	0.201	8.55	770	435.00	0.198	10.15	50	-1.60	5.00	1.47	-0.00
87	GS	427.57	17 May '24	21	465.00	0.211	0.47	2	460.00	0.208	0.55	12	-0.08	5.00	1.02	-0.00
88	GS	427.57	31 May '24	35	440.00	0.203	6.00	25	435.00	0.199	6.80	0	-0.80	5.00	1.19	-0.00
89	GS	427.57	19 Jul '24	84	495.00	0.215	1.83	0	490.00	0.212	1.92	0	-0.09	5.00	1.02	-0.00
90	GS	427.57	21 Jun '24	56	490.00	0.203	0.70	11	485.00	0.199	0.78	3	-0.08	5.00	1.02	-0.00
91	GS	427.57	24 May '24	28	480.00	0.214	0.30	0	475.00	0.210	0.33	0	-0.03	5.00	1.01	-0.00
92	GS	427.57	21 Mar '25	329	620.00	0.219	2.82	0	600.00	0.215	3.25	0	-0.43	20.00	1.02	-0.00
93	GS	427.57	3 May '24	7	432.50	0.218	3.10	172	430.00	0.213	3.80	1,503	-0.70	2.50	1.39	-0.00
94	GS	427.57	17 Jan '25	266	620.00	0.228	1.65	0	600.00	0.222	1.81	5	-0.16	20.00	1.01	-0.01
95	GS	427.57	10 May '24	14	450.00	0.206	0.98	49	445.00	0.200	1.26	64	-0.28	5.00	1.06	-0.01
96	GS	427.57	10 May '24	14	465.00	0.216	0.19	2	460.00	0.210	0.23	1	-0.04	5.00	1.01	-0.01
97	GS	427.57	3 May '24	7	450.00	0.217	0.25	82	445.00	0.211	0.44	248	-0.19	5.00	1.04	-0.01
98	GS	427.57	10 May '24	14	460.00	0.210	0.35	1	455.00	0.204	0.36	41	-0.01	5.00	1.00	-0.01
99	GS	427.57	3 May '24	7	455.00	0.224	0.13	175	450.00	0.217	0.23	82	-0.10	5.00	1.02	-0.01
100	GS	427.57	10 May '24	14	470.00	0.224	0.15	0	465.00	0.216	0.16	2	-0.01	5.00	1.00	-0.01

<< Previous 1 2 3 4 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

stock market report stock market basics stock growth call options option trading tutorial option screener trade options tutorial open interest in options top yielding stocks stocks introduction value a stock basics of options stock market risks call options calculate stock volatility common stock risk options straddle the strike price stock basics options leverage risk trading stock pricing calculator leverage investing define open interest

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.

Option Spread Screener Report Date: 04-26 04-25 04-24 04-23 04-22 04-19

Option Spread Screener Report Date: