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 22, 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 GLD 215.57 12.9M 3 May '24 11 212.50 C 4.85 37 0.83 0.214 0.84%
2 GLD 215.57 12.9M 3 May '24 11 215.00 C 3.30 821 1.27 0.204 1.29%
3 GLD 215.57 12.9M 3 May '24 11 220.00 C 1.33 2,385 0.62 0.203 2.69%
4 GLD 215.57 12.9M 3 May '24 11 217.50 C 2.14 799 0.99 0.202 1.91%
5 GLD 215.57 12.9M 1 May '24 9 220.00 C 1.02 1,819 0.47 0.197 2.54%
6 GLD 215.57 12.9M 10 May '24 18 212.50 C 5.35 18 1.06 0.196 1.08%
7 GLD 215.57 12.9M 10 May '24 18 215.00 C 3.85 264 1.52 0.189 1.55%
8 GLD 215.57 12.9M 10 May '24 18 220.00 C 1.79 263 0.83 0.187 2.91%
9 GLD 215.57 12.9M 10 May '24 18 217.50 C 2.69 504 1.25 0.186 2.17%
10 GLD 215.57 12.9M 24 May '24 32 212.50 C 6.40 24 1.54 0.186 1.59%
11 GLD 215.57 12.9M 17 May '24 25 215.00 C 4.40 2,115 1.78 0.184 1.81%
12 GLD 215.57 12.9M 17 May '24 25 220.00 C 2.31 2,210 1.07 0.183 3.16%
13 GLD 215.57 12.9M 24 May '24 32 217.50 C 3.65 74 1.69 0.181 2.63%
14 GLD 215.57 12.9M 24 May '24 32 215.00 C 4.85 152 1.99 0.180 2.03%
15 GLD 215.57 12.9M 24 May '24 32 220.00 C 2.70 140 1.25 0.180 3.35%
16 GLD 215.57 12.9M 31 May '24 39 212.50 C 6.60 2 1.64 0.179 1.69%
17 GLD 215.57 12.9M 31 May '24 39 215.00 C 5.20 78 2.15 0.177 2.20%
18 GLD 215.57 12.9M 31 May '24 39 217.50 C 4.00 39 1.86 0.174 2.80%
19 GLD 215.57 12.9M 31 May '24 39 220.00 C 3.00 151 1.39 0.174 3.50%
20 GLD 215.57 12.9M 21 Jun '24 60 215.00 C 6.45 1,448 2.73 0.173 2.81%
21 GLD 215.57 12.9M 28 Jun '24 67 215.00 C 6.80 342 2.89 0.173 2.98%
22 GLD 215.57 12.9M 21 Jun '24 60 220.00 C 4.20 1,346 1.95 0.172 4.08%
23 GLD 215.57 12.9M 28 Jun '24 67 220.00 C 4.50 321 2.09 0.171 4.23%
24 GLD 215.57 12.9M 16 Aug '24 116 215.00 C 9.05 43 3.93 0.171 4.11%
25 GLD 215.57 12.9M 19 Jul '24 88 215.00 C 7.80 383 3.35 0.171 3.48%
26 GLD 215.57 12.9M 19 Jul '24 88 220.00 C 5.45 463 2.53 0.170 4.70%
27 GLD 215.57 12.9M 16 Aug '24 116 220.00 C 6.65 73 3.08 0.169 5.30%
28 GLD 215.57 12.9M 20 Sep '24 151 215.00 C 10.55 31 4.63 0.169 4.87%
29 GLD 215.57 12.9M 20 Sep '24 151 220.00 C 8.10 247 3.76 0.168 6.04%
30 GLD 215.57 12.9M 30 Sep '24 161 215.00 C 10.85 256 4.77 0.167 5.02%
31 GLD 215.57 12.9M 18 Oct '24 179 215.00 C 11.65 18 5.14 0.167 5.43%
32 GLD 215.57 12.9M 18 Oct '24 179 220.00 C 9.15 111 4.24 0.167 6.58%
33 GLD 215.57 12.9M 15 Nov '24 207 215.00 C 12.70 4 5.63 0.165 5.98%
34 GLD 215.57 12.9M 15 Nov '24 207 220.00 C 10.30 13 4.78 0.165 7.18%
35 GLD 215.57 12.9M 30 Sep '24 161 220.00 C 8.40 13 3.90 0.165 6.19%
36 GLD 215.57 12.9M 20 Dec '24 242 215.00 C 13.95 8 6.21 0.164 6.64%
37 GLD 215.57 12.9M 20 Dec '24 242 220.00 C 11.55 96 5.36 0.161 7.83%
38 GLD 215.57 12.9M 31 Dec '24 253 220.00 C 11.85 6 5.50 0.159 7.99%
39 GLD 215.57 12.9M 31 Dec '24 253 215.00 C 14.10 1 6.28 0.159 6.72%
40 GLD 215.57 12.9M 17 Jan '25 270 215.00 C 14.70 49 6.55 0.159 7.03%
41 GLD 215.57 12.9M 17 Jan '25 270 220.00 C 12.50 92 5.80 0.157 8.34%
42 GLD 215.57 12.9M 31 Mar '25 343 215.00 C 17.00 27 7.62 0.144 8.27%
43 GLD 215.57 12.9M 31 Mar '25 343 220.00 C 14.35 2 6.66 0.142 9.33%
44 GLD 215.57 12.9M 20 Jun '25 424 215.00 C 18.20 4 8.18 0.121 8.93%
45 GLD 215.57 12.9M 20 Jun '25 424 220.00 C 16.25 58 7.54 0.120 10.38%
46 GLD 215.57 12.9M 16 Jan '26 634 215.00 C 26.00 7 11.80 0.116 13.41%
47 GLD 215.57 12.9M 16 Jan '26 634 220.00 C 23.20 3 10.76 0.116 14.36%
48 GLD 215.57 12.9M 18 Jun '26 787 215.00 C 27.50 3 12.49 0.116 14.32%
49 GLD 215.57 12.9M 18 Jun '26 787 220.00 C 27.30 5 12.66 0.116 16.85%
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.