Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 March 24, 2021. 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 32.30 13.7M 21 Jan '22 303 33.00 C 3.80 55 11.76 0.358 15.79%
2 GDX 32.30 13.7M 20 Jan '23 667 33.00 C 5.75 206 17.80 0.352 24.29%
3 GDX 32.30 13.7M 21 Jan '22 303 32.00 C 4.20 91 12.07 0.352 13.88%
4 GDX 32.30 13.7M 17 Sep '21 177 33.00 C 2.79 325 8.64 0.349 11.83%
5 GDX 32.30 13.7M 20 Jan '23 667 32.00 C 5.95 0 17.49 0.347 21.44%
6 GDX 32.30 13.7M 17 Sep '21 177 32.00 C 3.20 25 8.98 0.346 9.97%
7 GDX 32.30 13.7M 1 Apr '21 8 31.50 C 1.10 3 0.93 0.341 0.96%
8 GDX 32.30 13.7M 1 Apr '21 8 32.00 C 0.78 19 1.49 0.336 1.52%
9 GDX 32.30 13.7M 18 Jun '21 86 32.00 C 2.19 269 5.85 0.334 6.28%
10 GDX 32.30 13.7M 18 Jun '21 86 33.00 C 1.73 72 5.36 0.333 7.95%
11 GDX 32.30 13.7M 1 Apr '21 8 32.50 C 0.51 361 1.58 0.332 2.23%
12 GDX 32.30 13.7M 30 Apr '21 37 31.50 C 1.72 0 2.85 0.326 3.01%
13 GDX 32.30 13.7M 1 Apr '21 8 33.00 C 0.33 228 1.02 0.326 3.22%
14 GDX 32.30 13.7M 21 May '21 58 31.50 C 2.05 0 3.87 0.324 4.13%
15 GDX 32.30 13.7M 23 Apr '21 30 33.00 C 0.85 39 2.63 0.324 4.93%
16 GDX 32.30 13.7M 30 Apr '21 37 32.00 C 1.44 0 3.53 0.323 3.69%
17 GDX 32.30 13.7M 21 May '21 58 32.50 C 1.54 28 4.77 0.323 5.66%
18 GDX 32.30 13.7M 16 Apr '21 23 31.50 C 1.46 166 2.04 0.323 2.14%
19 GDX 32.30 13.7M 30 Apr '21 37 32.50 C 1.20 5 3.72 0.323 4.50%
20 GDX 32.30 13.7M 23 Apr '21 30 31.50 C 1.59 3 2.45 0.323 2.57%
21 GDX 32.30 13.7M 30 Apr '21 37 33.00 C 0.99 5 3.07 0.322 5.40%
22 GDX 32.30 13.7M 23 Apr '21 30 32.00 C 1.30 1 3.10 0.322 3.23%
23 GDX 32.30 13.7M 21 May '21 58 33.00 C 1.32 38 4.09 0.321 6.52%
24 GDX 32.30 13.7M 16 Apr '21 23 32.00 C 1.17 441 2.69 0.321 2.79%
25 GDX 32.30 13.7M 21 May '21 58 32.00 C 1.78 18 4.58 0.320 4.85%
26 GDX 32.30 13.7M 16 Apr '21 23 32.50 C 0.92 240 2.85 0.320 3.57%
27 GDX 32.30 13.7M 16 Apr '21 23 33.00 C 0.71 2,623 2.20 0.319 4.46%
28 GDX 32.30 13.7M 23 Apr '21 30 32.50 C 1.06 13 3.28 0.318 4.03%
29 GDX 32.30 13.7M 9 Apr '21 16 31.50 C 1.28 123 1.49 0.315 1.55%
30 GDX 32.30 13.7M 9 Apr '21 16 32.00 C 0.99 99 2.14 0.313 2.20%
31 GDX 32.30 13.7M 9 Apr '21 16 32.50 C 0.72 7 2.23 0.311 2.91%
32 GDX 32.30 13.7M 9 Apr '21 16 33.00 C 0.53 173 1.64 0.310 3.87%
Go to the old report

Data Provided by HistoricalOptionData.com
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.