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 Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Put
LEG VOLUME
MONTHS
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		 Strike Short Put Long Put % of
Stock		 Net
IVol		 Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 GS 427.57 450.00 17 May '24 0.167 24.20 0 19 Jul '24 0.211 29.55 0 -0.00 0.04 -5.35
2 GS 427.57 430.00 24 May '24 0.181 10.20 4 19 Jul '24 0.214 17.95 35 -0.00 0.03 -7.75
3 GS 427.57 435.00 24 May '24 0.179 13.10 0 19 Jul '24 0.212 20.55 8 -0.00 0.03 -7.45
4 GS 427.57 430.00 10 May '24 0.184 7.90 51 19 Jul '24 0.214 17.95 35 -0.00 0.03 -10.05
5 GS 427.57 440.00 17 May '24 0.183 15.90 104 19 Jul '24 0.210 23.25 0 -0.00 0.03 -7.35
6 GS 427.57 435.00 17 May '24 0.185 12.05 96 19 Jul '24 0.212 20.55 8 -0.00 0.03 -8.50
7 GS 427.57 460.00 15 Nov '24 0.231 45.65 0 17 Jan '25 0.258 48.25 0 -0.00 0.03 -2.60
8 GS 427.57 450.00 15 Nov '24 0.231 39.35 0 17 Jan '25 0.258 42.60 101 -0.00 0.03 -3.25
9 GS 427.57 450.00 21 Jun '24 0.191 28.05 3 16 Aug '24 0.218 29.60 1 -0.00 0.03 -1.55
10 GS 427.57 470.00 15 Nov '24 0.232 52.35 0 17 Jan '25 0.258 54.85 110 -0.00 0.03 -2.50
11 GS 427.57 450.00 18 Oct '24 0.220 37.25 1 20 Dec '24 0.245 39.50 0 -0.00 0.02 -2.25
12 GS 427.57 500.00 17 Jan '25 0.267 78.85 0 21 Mar '25 0.292 76.85 0 1.00 0.02 2.00
13 GS 427.57 425.00 10 May '24 0.190 5.35 50 19 Jul '24 0.213 15.50 16 -0.00 0.02 -10.15
14 GS 427.57 430.00 17 May '24 0.191 9.10 158 19 Jul '24 0.214 17.95 35 -0.00 0.02 -8.85
15 GS 427.57 480.00 18 Oct '24 0.226 60.45 0 20 Dec '24 0.249 58.75 1 1.00 0.02 1.70
16 GS 427.57 460.00 21 Jun '24 0.189 36.30 0 16 Aug '24 0.212 37.75 0 -0.00 0.02 -1.45
17 GS 427.57 430.00 3 May '24 0.192 6.20 239 19 Jul '24 0.214 17.95 35 -0.00 0.02 -11.75
18 GS 427.57 425.00 24 May '24 0.192 7.85 19 19 Jul '24 0.213 15.50 16 -0.00 0.02 -7.65
19 GS 427.57 440.00 15 Nov '24 0.239 33.65 7 17 Jan '25 0.259 36.95 2 -0.00 0.02 -3.30
20 GS 427.57 425.00 17 May '24 0.193 6.75 200 19 Jul '24 0.213 15.50 16 -0.00 0.02 -8.75
21 GS 427.57 460.00 19 Jul '24 0.205 38.35 0 20 Sep '24 0.225 40.55 0 -0.00 0.02 -2.20
22 GS 427.57 440.00 18 Oct '24 0.228 31.30 0 20 Dec '24 0.248 34.95 0 -0.00 0.02 -3.65
23 GS 427.57 430.00 15 Nov '24 0.240 28.60 1 17 Jan '25 0.260 32.25 0 -0.00 0.02 -3.65
24 GS 427.57 440.00 20 Sep '24 0.219 28.85 2 15 Nov '24 0.239 32.45 7 -0.00 0.02 -3.60
25 GS 427.57 430.00 20 Sep '24 0.221 23.60 14 15 Nov '24 0.240 27.50 1 -0.00 0.02 -3.90
26 GS 427.57 430.00 18 Oct '24 0.230 26.20 0 20 Dec '24 0.250 30.00 0 -0.00 0.02 -3.80
27 GS 427.57 470.00 20 Sep '24 0.213 50.85 0 15 Nov '24 0.232 49.85 0 1.00 0.02 1.00
28 GS 427.57 430.00 16 Aug '24 0.212 20.50 7 18 Oct '24 0.230 25.25 0 -0.00 0.02 -4.75
29 GS 427.57 440.00 16 Aug '24 0.210 25.85 0 18 Oct '24 0.228 30.30 0 -0.00 0.02 -4.45
30 GS 427.57 435.00 3 May '24 0.194 9.60 6 19 Jul '24 0.212 20.55 8 -0.00 0.02 -10.95
31 GS 427.57 460.00 17 Jan '25 0.258 49.70 0 21 Mar '25 0.276 51.00 0 -0.00 0.02 -1.30
32 GS 427.57 460.00 18 Oct '24 0.227 45.30 0 20 Dec '24 0.244 45.00 0 1.00 0.02 0.30
33 GS 427.57 460.00 16 Aug '24 0.212 40.55 0 18 Oct '24 0.227 40.95 0 -0.00 0.02 -0.40
34 GS 427.57 470.00 17 Jan '25 0.258 56.65 110 21 Mar '25 0.273 55.40 0 1.00 0.02 1.25
35 GS 427.57 440.00 21 Jun '24 0.195 21.00 9 16 Aug '24 0.210 25.25 0 -0.00 0.01 -4.25
36 GS 427.57 450.00 17 Jan '25 0.258 43.50 101 21 Mar '25 0.272 44.95 0 -0.00 0.01 -1.45
37 GS 427.57 450.00 19 Jul '24 0.211 30.90 0 20 Sep '24 0.224 33.90 0 -0.00 0.01 -3.00
38 GS 427.57 440.00 17 Jan '25 0.259 38.10 2 21 Mar '25 0.272 39.65 0 -0.00 0.01 -1.55
39 GS 427.57 490.00 17 Jan '25 0.268 71.15 0 21 Mar '25 0.280 69.25 0 1.00 0.01 1.90
40 GS 427.57 430.00 17 Jan '25 0.260 33.20 0 21 Mar '25 0.271 34.80 0 -0.00 0.01 -1.60
41 GS 427.57 480.00 16 Aug '24 0.215 56.85 0 18 Oct '24 0.226 54.25 0 1.00 0.01 2.60
42 GS 427.57 445.00 31 May '24 0.207 22.65 0 19 Jul '24 0.218 26.30 0 -0.00 0.01 -3.65
43 GS 427.57 480.00 17 Jan '25 0.263 63.40 0 21 Mar '25 0.274 62.10 0 1.00 0.01 1.30
44 GS 427.57 425.00 19 Jul '24 0.213 15.95 16 20 Sep '24 0.224 20.75 17 -0.00 0.01 -4.80
45 GS 427.57 425.00 3 May '24 0.203 3.75 625 19 Jul '24 0.213 15.50 16 -0.00 0.01 -11.75
46 GS 427.57 425.00 31 May '24 0.204 10.05 21 19 Jul '24 0.213 15.50 16 -0.00 0.01 -5.45
47 GS 427.57 440.00 19 Jul '24 0.210 23.95 0 20 Sep '24 0.219 28.20 2 -0.00 0.01 -4.25
48 GS 427.57 435.00 19 Jul '24 0.212 21.00 8 20 Sep '24 0.221 25.65 1 -0.00 0.01 -4.65
49 GS 427.57 430.00 21 Jun '24 0.205 14.75 102 16 Aug '24 0.212 19.90 7 -0.00 0.01 -5.15
50 GS 427.57 430.00 19 Jul '24 0.214 18.35 35 20 Sep '24 0.221 23.10 14 -0.00 0.01 -4.75
51 GS 427.57 450.00 20 Sep '24 0.224 36.40 0 15 Nov '24 0.231 36.55 0 -0.00 0.01 -0.15
52 GS 427.57 460.00 20 Sep '24 0.225 43.20 0 15 Nov '24 0.231 42.85 0 1.00 0.01 0.35
53 GS 427.57 440.00 31 May '24 0.206 22.25 12 19 Jul '24 0.210 23.25 0 -0.00 0.00 -1.00
54 GS 427.57 450.00 16 Aug '24 0.218 33.20 1 18 Oct '24 0.220 34.45 1 -0.00 0.00 -1.25
55 GS 427.57 445.00 19 Jul '24 0.218 28.55 0 20 Sep '24 0.218 30.75 0 -0.00 -0.00 -2.20
56 GS 427.57 470.00 19 Jul '24 0.214 47.55 0 20 Sep '24 0.213 45.05 0 1.00 -0.00 2.50
57 GS 427.57 460.00 31 May '24 0.220 35.55 0 19 Jul '24 0.205 36.00 0 -0.00 -0.02 -0.45
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.