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   
Long Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Put
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 19, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Put Short Put Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 GS 404.00 26 Apr '24 7 420.00 0.145 17.70 0 415.00 0.213 10.95 4 6.75 5.00 0.74 0.07
2 GS 404.00 17 May '24 28 435.00 0.134 33.10 0 430.00 0.176 26.15 0 6.95 5.00 0.72 0.04
3 GS 404.00 24 May '24 35 435.00 0.168 32.50 0 430.00 0.205 26.65 0 5.85 5.00 0.85 0.04
4 GS 404.00 21 Jun '24 63 450.00 0.197 49.35 5 445.00 0.215 42.35 0 7.00 5.00 0.71 0.02
5 GS 404.00 19 Jul '24 91 440.00 0.205 41.40 5 435.00 0.221 35.85 0 5.55 5.00 0.90 0.02
6 GS 404.00 10 May '24 21 425.00 0.175 22.50 0 420.00 0.190 17.35 0 5.15 5.00 0.97 0.01
7 GS 404.00 3 May '24 14 420.00 0.183 17.70 0 415.00 0.198 12.65 0 5.05 5.00 0.99 0.01
8 GS 404.00 3 May '24 14 425.00 0.172 22.10 0 420.00 0.183 16.35 0 5.75 5.00 0.87 0.01
9 GS 404.00 26 Apr '24 7 410.00 0.194 8.20 217 407.50 0.205 6.15 113 2.05 2.50 1.22 0.01
10 GS 404.00 21 Jun '24 63 430.00 0.198 31.15 5 425.00 0.208 26.25 0 4.90 5.00 1.02 0.01
11 GS 404.00 26 Apr '24 7 400.00 0.206 3.00 1,423 397.50 0.216 2.03 750 0.97 2.50 2.58 0.01
12 GS 404.00 17 May '24 28 420.00 0.182 19.05 4 415.00 0.191 14.85 15 4.20 5.00 1.19 0.01
13 GS 404.00 26 Apr '24 7 405.00 0.201 5.15 902 402.50 0.208 3.70 253 1.45 2.50 1.72 0.01
14 GS 404.00 3 May '24 14 415.00 0.198 13.90 0 412.50 0.205 11.25 2 2.65 2.50 0.94 0.01
15 GS 404.00 3 May '24 14 410.00 0.203 10.10 10 407.50 0.209 8.15 275 1.95 2.50 1.28 0.01
16 GS 404.00 17 May '24 28 430.00 0.176 27.55 0 425.00 0.181 22.15 10 5.40 5.00 0.93 0.00
17 GS 404.00 3 May '24 14 402.50 0.211 6.15 0 400.00 0.214 4.65 54 1.50 2.50 1.67 0.00
18 GS 404.00 21 Jun '24 63 425.00 0.208 27.15 0 420.00 0.211 22.85 0 4.30 5.00 1.16 0.00
19 GS 404.00 3 May '24 14 400.00 0.214 5.15 54 397.50 0.216 3.80 4 1.35 2.50 1.85 0.00
20 GS 404.00 18 Oct '24 182 425.00 0.233 36.35 0 420.00 0.235 31.85 0 4.50 5.00 1.11 0.00
21 GS 404.00 18 Oct '24 182 420.00 0.235 33.30 0 415.00 0.236 29.40 0 3.90 5.00 1.28 0.00
22 GS 404.00 3 May '24 14 405.00 0.209 7.35 7 402.50 0.211 5.65 0 1.70 2.50 1.47 0.00
23 GS 404.00 17 May '24 28 425.00 0.181 23.00 10 420.00 0.182 18.00 4 5.00 5.00 1.00 0.00
24 GS 404.00 20 Sep '24 154 440.00 0.225 44.15 0 435.00 0.226 39.55 0 4.60 5.00 1.09 0.00
25 GS 404.00 19 Jul '24 91 425.00 0.217 29.95 0 420.00 0.218 25.65 1 4.30 5.00 1.16 0.00
26 GS 404.00 19 Jul '24 91 420.00 0.218 26.50 1 415.00 0.219 22.75 9 3.75 5.00 1.33 0.00
27 GS 404.00 18 Oct '24 182 430.00 0.232 39.00 0 425.00 0.233 34.75 0 4.25 5.00 1.18 0.00
28 GS 404.00 20 Sep '24 154 430.00 0.226 37.40 0 425.00 0.226 33.00 1 4.40 5.00 1.14 0.00
29 GS 404.00 18 Oct '24 182 440.00 0.233 45.90 0 435.00 0.233 41.30 0 4.60 5.00 1.09 0.00
30 GS 404.00 3 May '24 14 407.50 0.209 8.60 275 405.00 0.209 6.85 7 1.75 2.50 1.43 0.00
31 GS 404.00 20 Sep '24 154 425.00 0.226 34.20 1 420.00 0.226 29.80 2 4.40 5.00 1.14 -0.00
32 GS 404.00 20 Sep '24 154 435.00 0.226 40.85 0 430.00 0.226 36.15 0 4.70 5.00 1.06 -0.00
33 GS 404.00 18 Oct '24 182 445.00 0.234 49.45 0 440.00 0.233 44.45 0 5.00 5.00 1.00 -0.00
34 GS 404.00 10 May '24 21 420.00 0.190 18.65 0 415.00 0.189 13.75 0 4.90 5.00 1.02 -0.00
35 GS 404.00 20 Sep '24 154 420.00 0.226 31.15 2 415.00 0.225 27.25 10 3.90 5.00 1.28 -0.00
36 GS 404.00 18 Oct '24 182 435.00 0.233 42.30 0 430.00 0.232 37.80 0 4.50 5.00 1.11 -0.00
37 GS 404.00 21 Jun '24 63 440.00 0.209 39.20 0 435.00 0.208 33.85 0 5.35 5.00 0.93 -0.00
38 GS 404.00 20 Sep '24 154 450.00 0.229 52.10 0 445.00 0.227 46.70 0 5.40 5.00 0.93 -0.00
39 GS 404.00 3 May '24 14 412.50 0.205 12.00 2 410.00 0.203 9.65 10 2.35 2.50 1.06 -0.00
40 GS 404.00 20 Sep '24 154 455.00 0.231 56.20 0 450.00 0.229 50.60 0 5.60 5.00 0.89 -0.00
41 GS 404.00 26 Apr '24 7 402.50 0.208 4.00 253 400.00 0.206 2.80 1,423 1.20 2.50 2.08 -0.00
42 GS 404.00 20 Sep '24 154 445.00 0.227 48.15 0 440.00 0.225 43.05 0 5.10 5.00 0.98 -0.00
43 GS 404.00 19 Jul '24 91 430.00 0.219 34.00 0 425.00 0.217 28.70 0 5.30 5.00 0.94 -0.00
44 GS 404.00 19 Jul '24 91 435.00 0.221 37.85 0 430.00 0.219 32.00 0 5.85 5.00 0.85 -0.00
45 GS 404.00 20 Sep '24 154 460.00 0.233 60.40 0 455.00 0.231 54.55 0 5.85 5.00 0.85 -0.00
46 GS 404.00 21 Jun '24 63 420.00 0.211 23.85 0 415.00 0.208 19.60 10 4.25 5.00 1.18 -0.00
47 GS 404.00 18 Oct '24 182 450.00 0.236 53.35 0 445.00 0.234 48.05 0 5.30 5.00 0.94 -0.00
48 GS 404.00 26 Apr '24 7 407.50 0.205 6.60 113 405.00 0.201 4.85 902 1.75 2.50 1.43 -0.00
49 GS 404.00 21 Jun '24 63 445.00 0.215 43.80 0 440.00 0.209 37.95 0 5.85 5.00 0.85 -0.01
50 GS 404.00 26 Apr '24 7 412.50 0.203 10.85 5 410.00 0.194 7.80 217 3.05 2.50 0.82 -0.01
51 GS 404.00 21 Jun '24 63 435.00 0.208 34.90 0 430.00 0.198 29.90 5 5.00 5.00 1.00 -0.01
52 GS 404.00 26 Apr '24 7 415.00 0.213 12.90 4 412.50 0.203 9.20 5 3.70 2.50 0.68 -0.01
53 GS 404.00 21 Jun '24 63 455.00 0.250 54.65 0 450.00 0.197 45.05 5 9.60 5.00 0.52 -0.05
54 GS 404.00 17 May '24 28 440.00 0.231 38.10 0 435.00 0.134 28.90 0 9.20 5.00 0.54 -0.10
55 GS 404.00 10 May '24 21 430.00 0.280 28.70 0 425.00 0.175 21.30 0 7.40 5.00 0.68 -0.10
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.