
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

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 September 18, 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)
#	Stock	Stock Price	Stock Volume	Expiry	Days	Strike	P/C	Price	Volume	Time Value % of Stock	Implied Volatility	ROI (If called)

1	GOGL	11.98	1.1M	20 Sep '24	2	10.00	C	1.95	17	-0.25	1.883	-0.30%
2	GOGL	11.98	1.1M	20 Sep '24	2	15.00	C	0	0	0.00	1.702	25.21%
3	GOGL	11.98	1.1M	18 Oct '24	30	10.00	C	1.75	0	-1.92	0.829	-2.25%
4	GOGL	11.98	1.1M	20 Dec '24	93	10.00	C	2.00	0	0.17	0.522	0.20%
5	GOGL	11.98	1.1M	18 Oct '24	30	15.00	C	0	0	0.00	0.504	25.21%
6	GOGL	11.98	1.1M	20 Sep '24	2	12.50	C	0	1	0.00	0.453	4.34%
7	GOGL	11.98	1.1M	17 Jan '25	121	7.50	C	4.30	0	-1.50	0.434	-2.34%
8	GOGL	11.98	1.1M	17 Jan '25	121	10.00	C	2.05	1	0.58	0.425	0.70%
9	GOGL	11.98	1.1M	21 Mar '25	184	15.00	C	0.30	2	2.50	0.409	28.42%
10	GOGL	11.98	1.1M	18 Oct '24	30	12.50	C	0.25	763	2.09	0.370	6.56%
11	GOGL	11.98	1.1M	20 Sep '24	2	7.50	C	4.20	0	-2.34	0.354	-3.60%
12	GOGL	11.98	1.1M	17 Jan '25	121	15.00	C	0.15	20	1.25	0.350	26.80%
13	GOGL	11.98	1.1M	21 Mar '25	184	12.50	C	0	5	0.00	0.340	4.34%
14	GOGL	11.98	1.1M	20 Dec '24	93	15.00	C	0	0	0.00	0.334	25.21%
15	GOGL	11.98	1.1M	17 Jan '25	121	12.50	C	0.65	2	5.43	0.333	10.33%
16	GOGL	11.98	1.1M	20 Dec '24	93	12.50	C	0.50	0	4.17	0.303	8.89%
17	GOGL	11.98	1.1M	21 Mar '25	184	10.00	C	0.15	0	-15.28	0.176	-15.47%

Go to the old report

Data Provided by HistoricalOptionData.com

open interest percentage stock market terms options oi historic stock price high interest stocks black scholes model open interest example basics of options stock market volatility put call ratios ticker symbol lookup company name trading leverage bull spread call option tutorial value of stock options pricing option pricing stock portfolio tracker volatility of a stock bull spread call best stock trading basics of stock trading

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.