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 5, 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 33.84 41.6M 12 Apr '24 7 45.00 C  0 0 0.00 0.834 32.98%
2 GDX 33.84 41.6M 21 Jun '24 77 70.00 C 0.01 0 0.03 0.685 106.92%
3 GDX 33.84 41.6M 21 Jun '24 77 65.00 C  0 0 0.00 0.581 92.08%
4 GDX 33.84 41.6M 12 Apr '24 7 40.00 C  0 89 0.00 0.527 18.20%
5 GDX 33.84 41.6M 21 Jun '24 77 49.00 C 0.04 0 0.12 0.521 44.97%
6 GDX 33.84 41.6M 21 Jun '24 77 48.00 C 0.05 0 0.15 0.505 42.05%
7 GDX 33.84 41.6M 17 May '24 42 45.00 C 0.07 6 0.21 0.498 33.25%
8 GDX 33.84 41.6M 21 Jun '24 77 60.00 C 0.01 0 0.03 0.495 77.36%
9 GDX 33.84 41.6M 21 Jun '24 77 55.00 C 0.01 13 0.03 0.484 62.58%
10 GDX 33.84 41.6M 12 Apr '24 7 38.00 C 0.03 28 0.09 0.482 12.39%
11 GDX 33.84 41.6M 21 Jun '24 77 51.00 C 0.03 0 0.09 0.461 50.84%
12 GDX 33.84 41.6M 19 Apr '24 14 40.00 C 0.03 21 0.09 0.458 18.31%
13 GDX 33.84 41.6M 12 Apr '24 7 39.00 C  0 315 0.00 0.457 15.25%
14 GDX 33.84 41.6M 21 Jun '24 77 50.00 C 0.08 410 0.24 0.454 48.10%
15 GDX 33.84 41.6M 26 Apr '24 21 40.00 C 0.06 54 0.18 0.436 18.41%
16 GDX 33.84 41.6M 12 Apr '24 7 37.00 C 0.06 308 0.18 0.435 9.53%
17 GDX 33.84 41.6M 19 Apr '24 14 39.00 C 0.04 184 0.12 0.433 15.38%
18 GDX 33.84 41.6M 10 May '24 35 38.00 C 0.31 0 0.92 0.432 13.33%
19 GDX 33.84 41.6M 19 Apr '24 14 38.00 C 0.07 239 0.21 0.414 12.53%
20 GDX 33.84 41.6M 19 Jul '24 105 50.00 C 0.14 53 0.41 0.413 48.37%
21 GDX 33.84 41.6M 3 May '24 28 40.00 C 0.11 9 0.33 0.409 18.59%
22 GDX 33.84 41.6M 21 Jun '24 77 47.00 C 0.11 0 0.33 0.409 39.34%
23 GDX 33.84 41.6M 24 May '24 49 38.00 C 0.51 5 1.51 0.406 14.01%
24 GDX 33.84 41.6M 17 Jan '25 287 70.00 C 0.12 0 0.35 0.404 107.59%
25 GDX 33.84 41.6M 26 Apr '24 21 39.00 C 0.10 6 0.30 0.402 15.59%
26 GDX 33.84 41.6M 21 Jun '24 77 46.00 C 0.13 0 0.38 0.402 36.46%
27 GDX 33.84 41.6M 17 Jan '25 287 65.00 C 0.19 0 0.56 0.402 93.16%
28 GDX 33.84 41.6M 12 Apr '24 7 36.00 C 0.12 1,296 0.35 0.397 6.76%
29 GDX 33.84 41.6M 24 May '24 49 33.00 C 2.22 6 4.08 0.396 4.36%
30 GDX 33.84 41.6M 21 Jun '24 77 44.00 C 0.21 1,794 0.62 0.396 30.84%
31 GDX 33.84 41.6M 3 May '24 28 39.00 C 0.16 1 0.47 0.396 15.80%
32 GDX 33.84 41.6M 10 May '24 35 40.00 C 0.10 7 0.30 0.396 18.55%
33 GDX 33.84 41.6M 21 Jun '24 77 45.00 C 0.16 287 0.47 0.395 33.61%
34 GDX 33.84 41.6M 26 Apr '24 21 38.00 C 0.15 80 0.44 0.394 12.79%
35 GDX 33.84 41.6M 17 May '24 42 40.00 C 0.20 11,450 0.59 0.389 18.91%
36 GDX 33.84 41.6M 3 May '24 28 38.00 C 0.24 29 0.71 0.389 13.10%
37 GDX 33.84 41.6M 21 Jun '24 77 43.00 C 0.26 340 0.77 0.389 28.05%
38 GDX 33.84 41.6M 19 Jul '24 105 45.00 C 0.31 2 0.92 0.386 34.21%
39 GDX 33.84 41.6M 17 Jan '25 287 47.00 C 1.10 0 3.25 0.384 43.56%
40 GDX 33.84 41.6M 10 May '24 35 39.00 C 0.22 0 0.65 0.383 16.00%
41 GDX 33.84 41.6M 3 May '24 28 37.00 C 0.27 156 0.80 0.383 10.22%
42 GDX 33.84 41.6M 19 Apr '24 14 37.00 C 0.13 320 0.38 0.381 9.76%
43 GDX 33.84 41.6M 21 Jun '24 77 41.00 C 0.42 228 1.24 0.381 22.68%
44 GDX 33.84 41.6M 21 Jun '24 77 42.00 C 0.33 221 0.98 0.380 25.34%
45 GDX 33.84 41.6M 12 Apr '24 7 35.00 C 0.28 970 0.83 0.379 4.29%
46 GDX 33.84 41.6M 10 May '24 35 35.50 C 0.47 230 1.39 0.376 6.38%
47 GDX 33.84 41.6M 20 Sep '24 168 49.00 C 0.35 0 1.03 0.376 46.31%
48 GDX 33.84 41.6M 3 May '24 28 36.00 C 0.57 93 1.68 0.376 8.21%
49 GDX 33.84 41.6M 21 Jun '24 77 40.00 C 0.54 841 1.60 0.375 20.12%
50 GDX 33.84 41.6M 20 Sep '24 168 48.00 C 0.41 0 1.21 0.374 43.58%
51 GDX 33.84 41.6M 24 May '24 49 34.50 C 1.37 51 4.05 0.374 6.25%
52 GDX 33.84 41.6M 24 May '24 49 35.50 C 1.01 10 2.98 0.374 8.13%
53 GDX 33.84 41.6M 16 Aug '24 133 45.00 C 0.44 642 1.30 0.374 34.73%
54 GDX 33.84 41.6M 12 Apr '24 7 33.00 C 1.17 3,352 0.98 0.374 1.01%
55 GDX 33.84 41.6M 20 Sep '24 168 50.00 C 0.29 126 0.86 0.374 49.03%
56 GDX 33.84 41.6M 20 Sep '24 168 47.00 C 0.48 0 1.42 0.373 40.89%
57 GDX 33.84 41.6M 16 Aug '24 133 44.00 C 0.53 0 1.57 0.373 32.09%
58 GDX 33.84 41.6M 16 Aug '24 133 43.00 C 0.63 645 1.86 0.372 29.48%
59 GDX 33.84 41.6M 21 Jun '24 77 39.00 C 0.69 356 2.04 0.372 17.65%
60 GDX 33.84 41.6M 17 May '24 42 38.00 C 0.42 640 1.24 0.371 13.70%
61 GDX 33.84 41.6M 17 Jan '25 287 60.00 C 0.26 324 0.77 0.371 78.68%
62 GDX 33.84 41.6M 10 May '24 35 36.00 C 0.47 24 1.39 0.371 7.88%
63 GDX 33.84 41.6M 17 Jan '25 287 44.00 C 1.53 0 4.52 0.370 36.18%
64 GDX 33.84 41.6M 21 Jun '24 77 34.00 C 2.21 1,101 6.53 0.370 7.49%
65 GDX 33.84 41.6M 20 Sep '24 168 46.00 C 0.55 0 1.63 0.370 38.18%
66 GDX 33.84 41.6M 19 Jul '24 105 40.00 C 0.81 251 2.39 0.370 21.10%
67 GDX 33.84 41.6M 16 Aug '24 133 33.00 C 3.45 467 7.71 0.369 8.59%
68 GDX 33.84 41.6M 21 Jun '24 77 38.00 C 0.88 246 2.60 0.369 15.29%
69 GDX 33.84 41.6M 20 Sep '24 168 44.00 C 0.74 1 2.19 0.369 32.93%
70 GDX 33.84 41.6M 20 Sep '24 168 45.00 C 0.64 131 1.89 0.369 35.54%
71 GDX 33.84 41.6M 16 Aug '24 133 42.00 C 0.75 5 2.22 0.368 26.93%
72 GDX 33.84 41.6M 17 May '24 42 37.00 C 0.60 3,581 1.77 0.368 11.31%
73 GDX 33.84 41.6M 20 Sep '24 168 43.00 C 0.87 62 2.57 0.368 30.42%
74 GDX 33.84 41.6M 16 Aug '24 133 40.00 C 1.09 149 3.22 0.367 22.14%
75 GDX 33.84 41.6M 21 Jun '24 77 37.00 C 1.12 1,206 3.31 0.367 13.08%
76 GDX 33.84 41.6M 16 Aug '24 133 39.00 C 1.28 233 3.78 0.367 19.78%
77 GDX 33.84 41.6M 16 Aug '24 133 41.00 C 0.90 51 2.66 0.367 24.47%
78 GDX 33.84 41.6M 17 Jan '25 287 55.00 C 0.49 40 1.45 0.367 64.92%
79 GDX 33.84 41.6M 20 Sep '24 168 33.00 C 3.85 2,146 8.89 0.367 10.04%
80 GDX 33.84 41.6M 12 Apr '24 7 34.00 C 0.60 65,902 1.77 0.366 2.29%
81 GDX 33.84 41.6M 19 Apr '24 14 36.00 C 0.25 403 0.74 0.366 7.17%
82 GDX 33.84 41.6M 21 Jun '24 77 35.00 C 1.76 6,456 5.20 0.366 9.10%
83 GDX 33.84 41.6M 16 Aug '24 133 38.00 C 1.52 345 4.49 0.365 17.57%
84 GDX 33.84 41.6M 26 Apr '24 21 37.00 C 0.23 115 0.68 0.365 10.09%
85 GDX 33.84 41.6M 21 Jun '24 77 33.00 C 2.69 733 5.47 0.365 5.94%
86 GDX 33.84 41.6M 21 Jun '24 77 36.00 C 1.43 866 4.23 0.365 11.08%
87 GDX 33.84 41.6M 19 Jul '24 105 34.00 C 2.57 262 7.59 0.364 8.73%
88 GDX 33.84 41.6M 16 Aug '24 133 34.00 C 2.96 377 8.75 0.364 10.10%
89 GDX 33.84 41.6M 16 Aug '24 133 37.00 C 1.81 9 5.35 0.364 15.52%
90 GDX 33.84 41.6M 26 Apr '24 21 36.00 C 0.35 80 1.03 0.364 7.49%
91 GDX 33.84 41.6M 20 Sep '24 168 42.00 C 1.02 1,000 3.01 0.364 27.97%
92 GDX 33.84 41.6M 17 May '24 42 34.00 C 1.58 2,474 4.67 0.364 5.39%
93 GDX 33.84 41.6M 12 Apr '24 7 33.50 C 0.85 2,722 1.51 0.363 1.55%
94 GDX 33.84 41.6M 16 Aug '24 133 36.00 C 2.12 162 6.26 0.363 13.49%
95 GDX 33.84 41.6M 3 May '24 28 34.50 C 0.98 46 2.90 0.363 4.99%
96 GDX 33.84 41.6M 20 Sep '24 168 41.00 C 1.20 23 3.55 0.363 25.61%
97 GDX 33.84 41.6M 10 May '24 35 34.50 C 1.00 7 2.96 0.363 5.05%
98 GDX 33.84 41.6M 17 May '24 42 35.00 C 1.17 15,994 3.46 0.363 7.13%
99 GDX 33.84 41.6M 21 Mar '25 350 55.00 C 0.70 10,027 2.07 0.363 65.96%
100 GDX 33.84 41.6M 17 May '24 42 36.00 C 0.84 477 2.48 0.362 9.09%
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.