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 7, 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 GDX 29.62 24.6M 15 Mar '24 8 30.50 C 0.31 1,355 1.05 0.374 4.06%
2 GDX 29.62 24.6M 22 Mar '24 15 30.00 C 0.70 1,350 2.36 0.370 3.73%
3 GDX 29.62 24.6M 22 Mar '24 15 30.50 C 0.51 169 1.72 0.369 4.77%
4 GDX 29.62 24.6M 22 Mar '24 15 29.00 C 1.19 242 1.92 0.369 2.00%
5 GDX 29.62 24.6M 22 Mar '24 15 29.50 C 0.91 322 2.67 0.367 2.75%
6 GDX 29.62 24.6M 28 Mar '24 21 30.50 C 0.64 232 2.16 0.365 5.24%
7 GDX 29.62 24.6M 15 Mar '24 8 29.00 C 0.97 7,414 1.18 0.365 1.22%
8 GDX 29.62 24.6M 15 Mar '24 8 30.00 C 0.46 26,002 1.55 0.365 2.88%
9 GDX 29.62 24.6M 16 Aug '24 162 30.00 C 2.56 162 8.64 0.360 10.86%
10 GDX 29.62 24.6M 15 Mar '24 8 29.50 C 0.68 1,539 1.89 0.360 1.94%
11 GDX 29.62 24.6M 17 May '24 71 29.00 C 2.18 2,357 5.27 0.358 5.69%
12 GDX 29.62 24.6M 12 Apr '24 36 29.00 C 1.61 12 3.34 0.356 3.53%
13 GDX 29.62 24.6M 17 May '24 71 30.00 C 1.69 2,236 5.71 0.355 7.41%
14 GDX 29.62 24.6M 12 Apr '24 36 30.50 C 0.92 7 3.11 0.354 6.27%
15 GDX 29.62 24.6M 28 Mar '24 21 29.50 C 1.04 141 3.11 0.354 3.22%
16 GDX 29.62 24.6M 5 Apr '24 29 30.50 C 0.79 1 2.67 0.354 5.79%
17 GDX 29.62 24.6M 28 Mar '24 21 30.00 C 0.82 182 2.77 0.353 4.17%
18 GDX 29.62 24.6M 21 Jun '24 106 29.00 C 2.59 438 6.65 0.353 7.29%
19 GDX 29.62 24.6M 28 Mar '24 21 29.00 C 1.31 2,648 2.33 0.352 2.44%
20 GDX 29.62 24.6M 5 Apr '24 29 29.00 C 1.47 126 2.87 0.352 3.02%
21 GDX 29.62 24.6M 16 Aug '24 162 29.00 C 2.90 21 7.70 0.351 8.53%
22 GDX 29.62 24.6M 21 Jun '24 106 30.00 C 2.10 1,764 7.09 0.351 9.01%
23 GDX 29.62 24.6M 12 Apr '24 36 30.00 C 1.12 283 3.78 0.351 5.26%
24 GDX 29.62 24.6M 19 Jul '24 134 29.00 C 2.88 106 7.63 0.350 8.45%
25 GDX 29.62 24.6M 5 Apr '24 29 29.50 C 1.20 141 3.65 0.350 3.80%
26 GDX 29.62 24.6M 19 Apr '24 43 29.00 C 1.73 984 3.75 0.349 3.98%
27 GDX 29.62 24.6M 12 Apr '24 36 29.50 C 1.34 56 4.12 0.349 4.31%
28 GDX 29.62 24.6M 19 Apr '24 43 30.00 C 1.23 5,169 4.15 0.349 5.67%
29 GDX 29.62 24.6M 19 Jul '24 134 30.00 C 2.39 82 8.07 0.348 10.17%
30 GDX 29.62 24.6M 5 Apr '24 29 30.00 C 0.97 349 3.27 0.348 4.71%
31 GDX 29.62 24.6M 20 Sep '24 197 30.00 C 2.98 925 10.06 0.344 12.61%
32 GDX 29.62 24.6M 20 Sep '24 197 29.00 C 3.35 80 9.22 0.339 10.39%
33 GDX 29.62 24.6M 17 Jan '25 316 29.00 C 4.20 94 12.09 0.325 14.08%
34 GDX 29.62 24.6M 17 Jan '25 316 30.00 C 3.40 5,342 11.48 0.318 14.42%
35 GDX 29.62 24.6M 18 Dec '26 1016 29.00 C 5.50 1 16.48 0.284 20.23%
36 GDX 29.62 24.6M 18 Dec '26 1016 30.00 C 5.00 0 16.88 0.284 21.85%
37 GDX 29.62 24.6M 8 Mar '24 1 30.50 C 0.05 487 0.17 0.284 3.15%
38 GDX 29.62 24.6M 8 Mar '24 1 30.00 C 0.14 2,036 0.47 0.284 1.76%
39 GDX 29.62 24.6M 8 Mar '24 1 29.00 C 0.61 589 -0.03 0.284 -0.03%
40 GDX 29.62 24.6M 18 Jun '26 833 30.00 C 4.00 0 13.50 0.284 17.10%
41 GDX 29.62 24.6M 17 Jul '26 862 30.00 C 4.50 0 15.19 0.284 19.43%
42 GDX 29.62 24.6M 8 Mar '24 1 29.50 C 0.33 10,428 0.71 0.284 0.72%
43 GDX 29.62 24.6M 20 Jun '25 470 29.00 C 3.15 0 8.54 0.273 9.56%
44 GDX 29.62 24.6M 20 Jun '25 470 30.00 C 3.70 71 12.49 0.273 15.74%
45 GDX 29.62 24.6M 19 Dec '25 652 30.00 C 3.30 0 11.14 0.203 13.98%
46 GDX 29.62 24.6M 19 Dec '25 652 29.00 C 3.55 0 9.89 0.179 11.24%
47 GDX 29.62 24.6M 16 Jan '26 680 30.00 C 5.20 0 17.56 0.142 22.85%
48 GDX 29.62 24.6M 16 Jan '26 680 29.00 C 5.10 0 15.12 0.142 18.27%
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.