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 GDXJ 41.88 8.5M 19 Apr '24 14 50.00 C 0.01 0 0.02 0.656 19.42%
2 GDXJ 41.88 8.5M 26 Apr '24 21 44.00 C 0.72 19 1.72 0.470 6.90%
3 GDXJ 41.88 8.5M 12 Apr '24 7 46.00 C 0.09 16 0.21 0.469 10.07%
4 GDXJ 41.88 8.5M 17 May '24 42 55.00 C 0.10 36 0.24 0.458 31.64%
5 GDXJ 41.88 8.5M 12 Apr '24 7 45.00 C 0.14 62 0.33 0.444 7.81%
6 GDXJ 41.88 8.5M 16 Aug '24 133 54.00 C 0.90 1 2.15 0.441 31.77%
7 GDXJ 41.88 8.5M 3 May '24 28 50.00 C 0.15 1 0.36 0.439 19.82%
8 GDXJ 41.88 8.5M 21 Jun '24 77 60.00 C 0.13 98 0.31 0.437 43.71%
9 GDXJ 41.88 8.5M 19 Apr '24 14 48.00 C 0.08 5 0.19 0.436 14.83%
10 GDXJ 41.88 8.5M 12 Apr '24 7 44.00 C 0.27 85 0.64 0.426 5.74%
11 GDXJ 41.88 8.5M 17 Jan '25 287 62.00 C 1.28 0 3.06 0.426 52.71%
12 GDXJ 41.88 8.5M 19 Apr '24 14 47.00 C 0.12 1 0.29 0.421 12.55%
13 GDXJ 41.88 8.5M 17 May '24 42 50.00 C 0.30 55 0.72 0.421 20.25%
14 GDXJ 41.88 8.5M 10 May '24 35 50.00 C 0.21 0 0.50 0.421 19.99%
15 GDXJ 41.88 8.5M 17 Jan '25 287 65.00 C 1.11 155 2.65 0.415 59.43%
16 GDXJ 41.88 8.5M 21 Jun '24 77 55.00 C 0.31 6 0.74 0.415 32.31%
17 GDXJ 41.88 8.5M 16 Aug '24 133 60.00 C 0.41 6 0.98 0.412 44.68%
18 GDXJ 41.88 8.5M 15 Nov '24 224 60.00 C 1.12 3 2.67 0.411 47.20%
19 GDXJ 41.88 8.5M 17 Jan '25 287 49.00 C 3.60 0 8.60 0.411 28.00%
20 GDXJ 41.88 8.5M 20 Sep '24 168 60.00 C 0.64 156 1.53 0.409 45.49%
21 GDXJ 41.88 8.5M 19 Apr '24 14 46.00 C 0.19 139 0.45 0.409 10.34%
22 GDXJ 41.88 8.5M 16 Aug '24 133 55.00 C 0.78 0 1.86 0.409 33.82%
23 GDXJ 41.88 8.5M 12 Apr '24 7 43.00 C 0.49 253 1.17 0.408 3.89%
24 GDXJ 41.88 8.5M 16 Aug '24 133 49.00 C 1.70 0 4.06 0.406 21.95%
25 GDXJ 41.88 8.5M 17 Jan '25 287 63.00 C 1.16 0 2.77 0.405 54.72%
26 GDXJ 41.88 8.5M 10 May '24 35 41.00 C 2.42 0 3.68 0.405 3.90%
27 GDXJ 41.88 8.5M 15 Nov '24 224 55.00 C 1.64 0 3.92 0.404 36.68%
28 GDXJ 41.88 8.5M 16 Aug '24 133 56.00 C 0.69 20 1.65 0.404 35.96%
29 GDXJ 41.88 8.5M 12 Apr '24 7 41.00 C 1.42 123 1.29 0.403 1.33%
30 GDXJ 41.88 8.5M 3 May '24 28 45.00 C 0.74 2 1.77 0.403 9.38%
31 GDXJ 41.88 8.5M 10 May '24 35 44.00 C 1.16 1 2.77 0.403 8.06%
32 GDXJ 41.88 8.5M 17 Jan '25 287 57.00 C 1.93 0 4.61 0.403 42.68%
33 GDXJ 41.88 8.5M 16 Aug '24 133 52.00 C 1.16 0 2.77 0.403 27.70%
34 GDXJ 41.88 8.5M 10 May '24 35 45.00 C 0.90 5 2.15 0.403 9.81%
35 GDXJ 41.88 8.5M 15 Nov '24 224 51.00 C 2.48 0 5.92 0.403 29.44%
36 GDXJ 41.88 8.5M 17 Jan '25 287 59.00 C 1.74 0 4.15 0.402 46.99%
37 GDXJ 41.88 8.5M 15 Nov '24 224 48.00 C 3.20 10 7.64 0.402 24.10%
38 GDXJ 41.88 8.5M 15 Nov '24 224 52.00 C 2.29 0 5.47 0.402 31.35%
39 GDXJ 41.88 8.5M 16 Aug '24 133 53.00 C 1.02 1 2.44 0.401 29.71%
40 GDXJ 41.88 8.5M 20 Sep '24 168 55.00 C 1.13 74 2.70 0.401 34.97%
41 GDXJ 41.88 8.5M 21 Jun '24 77 50.00 C 0.75 40 1.79 0.401 21.57%
42 GDXJ 41.88 8.5M 17 Jan '25 287 60.00 C 1.50 37 3.58 0.401 48.59%
43 GDXJ 41.88 8.5M 26 Apr '24 21 41.00 C 1.67 23 1.89 0.400 1.96%
44 GDXJ 41.88 8.5M 17 Jan '25 287 61.00 C 1.04 1 2.48 0.400 49.36%
45 GDXJ 41.88 8.5M 17 Jan '25 287 58.00 C 1.86 0 4.44 0.400 44.93%
46 GDXJ 41.88 8.5M 15 Nov '24 224 41.00 C 5.85 6 11.87 0.400 13.79%
47 GDXJ 41.88 8.5M 16 Aug '24 133 47.00 C 2.19 0 5.23 0.400 18.42%
48 GDXJ 41.88 8.5M 16 Aug '24 133 50.00 C 1.50 238 3.58 0.399 23.82%
49 GDXJ 41.88 8.5M 3 May '24 28 43.00 C 1.31 3 3.13 0.399 5.99%
50 GDXJ 41.88 8.5M 17 Jan '25 287 54.00 C 2.42 20 5.78 0.399 36.85%
51 GDXJ 41.88 8.5M 21 Jun '24 77 49.00 C 0.90 128 2.15 0.399 19.57%
52 GDXJ 41.88 8.5M 16 Aug '24 133 48.00 C 1.93 10 4.61 0.399 20.15%
53 GDXJ 41.88 8.5M 24 May '24 49 41.00 C 2.77 28 4.51 0.399 4.83%
54 GDXJ 41.88 8.5M 15 Nov '24 224 50.00 C 2.71 0 6.47 0.398 27.65%
55 GDXJ 41.88 8.5M 16 Aug '24 133 51.00 C 1.32 0 3.15 0.398 25.74%
56 GDXJ 41.88 8.5M 3 May '24 28 44.00 C 0.98 20 2.34 0.397 7.58%
57 GDXJ 41.88 8.5M 21 Jun '24 77 48.00 C 1.07 222 2.55 0.397 17.62%
58 GDXJ 41.88 8.5M 12 Apr '24 7 42.00 C 0.85 468 2.03 0.396 2.36%
59 GDXJ 41.88 8.5M 17 May '24 42 45.00 C 1.09 796 2.60 0.396 10.32%
60 GDXJ 41.88 8.5M 26 Apr '24 21 46.00 C 0.32 17 0.76 0.395 10.68%
61 GDXJ 41.88 8.5M 15 Nov '24 224 42.00 C 5.40 67 12.89 0.395 15.13%
62 GDXJ 41.88 8.5M 15 Nov '24 224 44.00 C 4.55 0 10.86 0.395 17.87%
63 GDXJ 41.88 8.5M 19 Apr '24 14 45.00 C 0.31 121 0.74 0.395 8.25%
64 GDXJ 41.88 8.5M 10 May '24 35 42.50 C 0.42 5 1.00 0.395 2.51%
65 GDXJ 41.88 8.5M 20 Sep '24 168 44.00 C 3.70 1 8.83 0.395 15.24%
66 GDXJ 41.88 8.5M 20 Sep '24 168 50.00 C 1.95 42 4.66 0.395 25.22%
67 GDXJ 41.88 8.5M 21 Jun '24 77 47.00 C 1.28 333 3.06 0.394 15.76%
68 GDXJ 41.88 8.5M 16 Aug '24 133 41.00 C 4.45 2 8.52 0.394 9.54%
69 GDXJ 41.88 8.5M 15 Nov '24 224 43.00 C 4.95 0 11.82 0.394 16.44%
70 GDXJ 41.88 8.5M 21 Jun '24 77 41.00 C 3.40 79 6.02 0.394 6.55%
71 GDXJ 41.88 8.5M 21 Jun '24 77 46.00 C 1.52 799 3.63 0.394 13.97%
72 GDXJ 41.88 8.5M 17 May '24 42 44.00 C 1.38 622 3.30 0.394 8.64%
73 GDXJ 41.88 8.5M 16 Aug '24 133 45.00 C 2.65 25 6.33 0.393 14.71%
74 GDXJ 41.88 8.5M 15 Nov '24 224 45.00 C 4.15 3 9.91 0.393 19.27%
75 GDXJ 41.88 8.5M 16 Aug '24 133 43.00 C 3.55 13 8.48 0.393 12.18%
76 GDXJ 41.88 8.5M 20 Sep '24 168 41.00 C 5.00 4 9.84 0.393 11.17%
77 GDXJ 41.88 8.5M 20 Sep '24 168 46.00 C 3.00 0 7.16 0.393 18.31%
78 GDXJ 41.88 8.5M 21 Jun '24 77 44.00 C 2.16 122 5.16 0.393 10.78%
79 GDXJ 41.88 8.5M 20 Sep '24 168 42.00 C 4.55 10 10.86 0.393 12.51%
80 GDXJ 41.88 8.5M 21 Jun '24 77 45.00 C 1.82 196 4.35 0.393 12.33%
81 GDXJ 41.88 8.5M 21 Jun '24 77 42.00 C 2.95 86 7.04 0.393 7.89%
82 GDXJ 41.88 8.5M 20 Sep '24 168 47.00 C 2.70 41 6.45 0.392 19.96%
83 GDXJ 41.88 8.5M 17 May '24 42 43.00 C 1.73 557 4.13 0.392 7.10%
84 GDXJ 41.88 8.5M 20 Sep '24 168 48.00 C 2.43 4 5.80 0.392 21.67%
85 GDXJ 41.88 8.5M 21 Jun '24 77 43.00 C 2.53 85 6.04 0.391 9.28%
86 GDXJ 41.88 8.5M 26 Apr '24 21 45.00 C 0.49 1 1.17 0.391 8.72%
87 GDXJ 41.88 8.5M 3 May '24 28 41.00 C 2.23 0 3.22 0.391 3.40%
88 GDXJ 41.88 8.5M 24 May '24 49 43.50 C 1.68 0 4.01 0.390 8.21%
89 GDXJ 41.88 8.5M 3 May '24 28 42.00 C 1.72 2 4.11 0.390 4.58%
90 GDXJ 41.88 8.5M 17 May '24 42 41.00 C 2.66 92 4.25 0.390 4.54%
91 GDXJ 41.88 8.5M 24 May '24 49 41.50 C 1.84 19 3.49 0.390 3.65%
92 GDXJ 41.88 8.5M 16 Aug '24 133 42.00 C 3.95 40 9.43 0.390 10.73%
93 GDXJ 41.88 8.5M 17 Jan '25 287 55.00 C 2.25 50 5.37 0.389 38.78%
94 GDXJ 41.88 8.5M 20 Sep '24 168 45.00 C 3.30 276 7.88 0.389 16.64%
95 GDXJ 41.88 8.5M 10 May '24 35 41.50 C 2.15 0 4.23 0.389 4.46%
96 GDXJ 41.88 8.5M 17 Jan '25 287 53.00 C 2.69 0 6.42 0.389 35.24%
97 GDXJ 41.88 8.5M 17 Jan '25 287 51.00 C 2.99 1 7.14 0.389 31.14%
98 GDXJ 41.88 8.5M 16 Aug '24 133 44.00 C 2.60 8 6.21 0.389 12.02%
99 GDXJ 41.88 8.5M 20 Sep '24 168 43.00 C 4.10 6 9.79 0.389 13.82%
100 GDXJ 41.88 8.5M 17 May '24 42 42.00 C 2.15 655 5.13 0.389 5.71%
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.