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 26, 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 GS 427.57 2.3M 3 May '24 7 500.00 C  0 0 0.00 0.504 16.94%
2 GS 427.57 2.3M 3 May '24 7 490.00 C  0 0 0.00 0.394 14.60%
3 GS 427.57 2.3M 17 May '24 21 520.00 C  0 0 0.00 0.352 21.62%
4 GS 427.57 2.3M 17 May '24 21 515.00 C  0 0 0.00 0.340 20.45%
5 GS 427.57 2.3M 3 May '24 7 480.00 C  0 0 0.00 0.300 12.26%
6 GS 427.57 2.3M 17 May '24 21 510.00 C 0.01 0 0.00 0.298 19.28%
7 GS 427.57 2.3M 17 May '24 21 500.00 C 0.02 0 0.00 0.286 16.95%
8 GS 427.57 2.3M 3 May '24 7 475.00 C 0.01 2 0.00 0.283 11.10%
9 GS 427.57 2.3M 24 May '24 28 510.00 C  0 0 0.00 0.276 19.28%
10 GS 427.57 2.3M 21 Jun '24 56 580.00 C  0 0 0.00 0.269 35.65%
11 GS 427.57 2.3M 3 May '24 7 470.00 C 0.01 0 0.00 0.258 9.93%
12 GS 427.57 2.3M 10 May '24 14 485.00 C 0.01 0 0.00 0.257 13.43%
13 GS 427.57 2.3M 3 May '24 7 465.00 C 0.02 5 0.00 0.247 8.76%
14 GS 427.57 2.3M 17 May '24 21 495.00 C 0.03 0 0.01 0.242 15.78%
15 GS 427.57 2.3M 17 May '24 21 490.00 C 0.05 0 0.01 0.240 14.61%
16 GS 427.57 2.3M 17 May '24 21 485.00 C 0.07 3 0.02 0.239 13.45%
17 GS 427.57 2.3M 3 May '24 7 460.00 C 0.05 9 0.01 0.239 7.60%
18 GS 427.57 2.3M 10 May '24 14 475.00 C 0.05 2 0.01 0.239 11.11%
19 GS 427.57 2.3M 15 Nov '24 203 430.00 C 31.60 19 7.39 0.237 8.59%
20 GS 427.57 2.3M 19 Jul '24 84 560.00 C 0.14 1 0.03 0.236 31.02%
21 GS 427.57 2.3M 18 Oct '24 175 425.00 C 30.35 2 6.50 0.233 6.99%
22 GS 427.57 2.3M 15 Nov '24 203 440.00 C 26.65 9 6.23 0.233 9.75%
23 GS 427.57 2.3M 21 Jun '24 56 560.00 C 0.01 0 0.00 0.232 30.98%
24 GS 427.57 2.3M 20 Dec '24 238 430.00 C 34.55 2 8.08 0.231 9.41%
25 GS 427.57 2.3M 15 Nov '24 203 600.00 C 0.94 0 0.22 0.231 40.64%
26 GS 427.57 2.3M 15 Nov '24 203 460.00 C 18.60 18 4.35 0.231 12.48%
27 GS 427.57 2.3M 19 Jul '24 84 540.00 C 0.31 0 0.07 0.230 26.39%
28 GS 427.57 2.3M 15 Nov '24 203 450.00 C 22.35 0 5.23 0.230 11.05%
29 GS 427.57 2.3M 17 Jan '25 266 430.00 C 37.00 9 8.65 0.230 10.10%
30 GS 427.57 2.3M 16 Aug '24 112 430.00 C 21.40 9 5.01 0.229 5.87%
31 GS 427.57 2.3M 17 Jan '25 266 450.00 C 28.00 2 6.55 0.229 12.62%
32 GS 427.57 2.3M 19 Jul '24 84 425.00 C 20.45 29 4.18 0.229 4.39%
33 GS 427.57 2.3M 17 Jan '25 266 440.00 C 32.75 0 7.66 0.229 11.44%
34 GS 427.57 2.3M 18 Oct '24 175 600.00 C 0.49 0 0.11 0.228 40.49%
35 GS 427.57 2.3M 17 Jan '25 266 620.00 C 1.43 0 0.33 0.228 45.49%
36 GS 427.57 2.3M 10 May '24 14 480.00 C 0.02 0 0.00 0.227 12.27%
37 GS 427.57 2.3M 18 Oct '24 175 435.00 C 25.40 0 5.94 0.227 8.16%
38 GS 427.57 2.3M 19 Jul '24 84 430.00 C 17.80 74 4.16 0.227 4.94%
39 GS 427.57 2.3M 15 Nov '24 203 560.00 C 2.03 25 0.47 0.227 31.60%
40 GS 427.57 2.3M 21 Jun '24 56 540.00 C 0.02 0 0.00 0.227 26.30%
41 GS 427.57 2.3M 15 Nov '24 203 480.00 C 12.50 23 2.92 0.227 15.64%
42 GS 427.57 2.3M 15 Nov '24 203 470.00 C 15.30 0 3.58 0.226 14.00%
43 GS 427.57 2.3M 15 Nov '24 203 550.00 C 2.60 45 0.61 0.226 29.42%
44 GS 427.57 2.3M 18 Oct '24 175 440.00 C 23.00 0 5.38 0.226 8.76%
45 GS 427.57 2.3M 20 Dec '24 238 440.00 C 29.45 0 6.89 0.226 10.52%
46 GS 427.57 2.3M 20 Dec '24 238 450.00 C 25.00 7 5.85 0.226 11.78%
47 GS 427.57 2.3M 16 Aug '24 112 440.00 C 16.65 5 3.89 0.226 7.08%
48 GS 427.57 2.3M 3 May '24 7 425.00 C 6.35 1,263 0.88 0.226 0.90%
49 GS 427.57 2.3M 20 Dec '24 238 580.00 C 2.22 0 0.52 0.226 36.36%
50 GS 427.57 2.3M 19 Jul '24 84 440.00 C 13.25 6 3.10 0.225 6.20%
51 GS 427.57 2.3M 15 Nov '24 203 540.00 C 3.55 10 0.83 0.225 27.35%
52 GS 427.57 2.3M 15 Nov '24 203 490.00 C 10.40 0 2.43 0.225 17.46%
53 GS 427.57 2.3M 15 Nov '24 203 530.00 C 4.15 47 0.97 0.225 25.17%
54 GS 427.57 2.3M 19 Jul '24 84 435.00 C 15.40 12 3.60 0.225 5.54%
55 GS 427.57 2.3M 20 Sep '24 147 425.00 C 27.10 11 5.74 0.225 6.13%
56 GS 427.57 2.3M 17 Jan '25 266 480.00 C 17.40 106 4.07 0.225 17.02%
57 GS 427.57 2.3M 15 Nov '24 203 520.00 C 5.10 7 1.19 0.225 23.09%
58 GS 427.57 2.3M 17 Jan '25 266 460.00 C 24.00 0 5.61 0.225 13.98%
59 GS 427.57 2.3M 18 Oct '24 175 430.00 C 26.95 0 6.30 0.225 7.33%
60 GS 427.57 2.3M 17 May '24 21 480.00 C 0.11 19 0.03 0.225 12.29%
61 GS 427.57 2.3M 15 Nov '24 203 500.00 C 8.05 23 1.88 0.225 19.18%
62 GS 427.57 2.3M 10 May '24 14 470.00 C 0.09 0 0.02 0.224 9.95%
63 GS 427.57 2.3M 18 Oct '24 175 445.00 C 20.80 3 4.86 0.224 9.40%
64 GS 427.57 2.3M 17 Jan '25 266 470.00 C 20.65 8 4.83 0.224 15.50%
65 GS 427.57 2.3M 20 Dec '24 238 570.00 C 2.69 6 0.63 0.224 34.16%
66 GS 427.57 2.3M 17 Jan '25 266 570.00 C 3.60 0 0.84 0.224 34.44%
67 GS 427.57 2.3M 3 May '24 7 455.00 C 0.10 175 0.02 0.224 6.44%
68 GS 427.57 2.3M 18 Oct '24 175 460.00 C 15.50 9 3.63 0.224 11.63%
69 GS 427.57 2.3M 19 Jul '24 84 445.00 C 11.25 9 2.63 0.224 6.89%
70 GS 427.57 2.3M 18 Oct '24 175 570.00 C 1.07 1 0.25 0.223 33.65%
71 GS 427.57 2.3M 17 Jan '25 266 490.00 C 15.05 0 3.52 0.223 18.78%
72 GS 427.57 2.3M 17 Jan '25 266 520.00 C 8.40 11 1.96 0.223 24.05%
73 GS 427.57 2.3M 19 Jul '24 84 525.00 C 0.52 0 0.12 0.223 22.94%
74 GS 427.57 2.3M 17 Jan '25 266 550.00 C 5.20 0 1.22 0.223 30.22%
75 GS 427.57 2.3M 15 Nov '24 203 510.00 C 6.65 8 1.56 0.223 21.16%
76 GS 427.57 2.3M 17 Jan '25 266 560.00 C 4.30 0 1.01 0.223 32.30%
77 GS 427.57 2.3M 3 May '24 7 427.50 C 5.00 274 1.15 0.223 1.17%
78 GS 427.57 2.3M 10 May '24 14 425.00 C 8.35 31 1.35 0.223 1.38%
79 GS 427.57 2.3M 20 Dec '24 238 460.00 C 21.25 1 4.97 0.223 13.21%
80 GS 427.57 2.3M 18 Oct '24 175 560.00 C 1.39 0 0.33 0.223 31.40%
81 GS 427.57 2.3M 16 Aug '24 112 450.00 C 12.65 24 2.96 0.222 8.45%
82 GS 427.57 2.3M 17 Jan '25 266 540.00 C 6.20 0 1.45 0.222 28.15%
83 GS 427.57 2.3M 20 Dec '24 238 560.00 C 3.20 0 0.75 0.222 31.96%
84 GS 427.57 2.3M 17 Jan '25 266 600.00 C 1.81 5 0.42 0.222 40.92%
85 GS 427.57 2.3M 20 Sep '24 147 430.00 C 24.40 6 5.71 0.222 6.65%
86 GS 427.57 2.3M 17 Jan '25 266 500.00 C 12.35 35 2.89 0.222 20.42%
87 GS 427.57 2.3M 17 Jan '25 266 590.00 C 2.20 0 0.51 0.222 38.70%
88 GS 427.57 2.3M 18 Oct '24 175 455.00 C 16.90 25 3.95 0.222 10.79%
89 GS 427.57 2.3M 17 Jan '25 266 510.00 C 10.25 4 2.40 0.222 22.21%
90 GS 427.57 2.3M 19 Jul '24 84 520.00 C 0.64 0 0.15 0.222 21.80%
91 GS 427.57 2.3M 20 Dec '24 238 550.00 C 3.90 0 0.91 0.221 29.82%
92 GS 427.57 2.3M 18 Oct '24 175 550.00 C 1.80 0 0.42 0.221 29.18%
93 GS 427.57 2.3M 18 Oct '24 175 450.00 C 18.85 101 4.41 0.221 10.10%
94 GS 427.57 2.3M 17 Jan '25 266 580.00 C 2.60 0 0.61 0.221 36.48%
95 GS 427.57 2.3M 20 Dec '24 238 470.00 C 17.70 0 4.14 0.221 14.67%
96 GS 427.57 2.3M 18 Oct '24 175 470.00 C 12.40 2 2.90 0.221 13.21%
97 GS 427.57 2.3M 16 Aug '24 112 460.00 C 9.10 4 2.13 0.221 9.92%
98 GS 427.57 2.3M 20 Dec '24 238 500.00 C 10.40 5 2.43 0.221 19.86%
99 GS 427.57 2.3M 20 Sep '24 147 435.00 C 21.95 11 5.13 0.221 7.24%
100 GS 427.57 2.3M 20 Dec '24 238 520.00 C 7.10 0 1.66 0.220 23.67%
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.