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 May 8, 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 213.60 4.3M 10 May '24 2 210.00 C 3.80 120 0.09 0.230 0.10%
2 GLD 213.60 4.3M 10 May '24 2 212.50 C 1.73 649 0.29 0.181 0.30%
3 GLD 213.60 4.3M 17 May '24 9 210.00 C 4.55 2,127 0.44 0.179 0.45%
4 GLD 213.60 4.3M 10 May '24 2 217.50 C 0.10 1,447 0.05 0.178 1.87%
5 GLD 213.60 4.3M 15 May '24 7 210.00 C 4.25 27 0.30 0.171 0.31%
6 GLD 213.60 4.3M 24 May '24 16 210.00 C 5.10 217 0.70 0.171 0.72%
7 GLD 213.60 4.3M 14 Jun '24 37 210.00 C 6.55 56 1.38 0.168 1.42%
8 GLD 213.60 4.3M 17 May '24 9 212.50 C 2.80 495 0.80 0.168 0.81%
9 GLD 213.60 4.3M 10 May '24 2 215.00 C 0.49 2,871 0.23 0.167 0.89%
10 GLD 213.60 4.3M 16 Aug '24 100 210.00 C 9.70 19 2.86 0.166 2.99%
11 GLD 213.60 4.3M 22 May '24 14 210.00 C 4.85 14 0.59 0.166 0.60%
12 GLD 213.60 4.3M 19 Jul '24 72 210.00 C 8.35 40 2.22 0.165 2.31%
13 GLD 213.60 4.3M 28 Jun '24 51 210.00 C 7.30 84 1.73 0.165 1.79%
14 GLD 213.60 4.3M 21 Jun '24 44 210.00 C 6.90 1,920 1.54 0.165 1.60%
15 GLD 213.60 4.3M 20 Sep '24 135 210.00 C 11.20 2 3.56 0.165 3.75%
16 GLD 213.60 4.3M 14 Jun '24 37 212.50 C 5.00 3 1.83 0.164 1.87%
17 GLD 213.60 4.3M 7 Jun '24 30 210.00 C 6.00 51 1.12 0.164 1.16%
18 GLD 213.60 4.3M 18 Oct '24 163 210.00 C 12.30 5 4.07 0.164 4.32%
19 GLD 213.60 4.3M 30 Sep '24 145 210.00 C 11.55 0 3.72 0.164 3.93%
20 GLD 213.60 4.3M 15 Nov '24 191 210.00 C 13.45 2 4.61 0.164 4.92%
21 GLD 213.60 4.3M 24 May '24 16 212.50 C 3.40 17 1.08 0.163 1.09%
22 GLD 213.60 4.3M 31 May '24 23 210.00 C 5.50 25 0.89 0.163 0.91%
23 GLD 213.60 4.3M 17 May '24 9 217.50 C 0.76 2,502 0.36 0.162 2.19%
24 GLD 213.60 4.3M 17 May '24 9 215.00 C 1.53 14,693 0.72 0.162 1.38%
25 GLD 213.60 4.3M 14 Jun '24 37 215.00 C 3.75 229 1.76 0.161 2.45%
26 GLD 213.60 4.3M 20 Sep '24 135 215.00 C 8.35 72 3.91 0.161 4.75%
27 GLD 213.60 4.3M 15 Nov '24 191 215.00 C 10.60 1 4.96 0.161 5.91%
28 GLD 213.60 4.3M 14 Jun '24 37 217.50 C 2.73 3 1.28 0.160 3.14%
29 GLD 213.60 4.3M 18 Oct '24 163 215.00 C 9.45 14 4.42 0.160 5.31%
30 GLD 213.60 4.3M 16 Aug '24 100 215.00 C 6.85 296 3.21 0.160 3.99%
31 GLD 213.60 4.3M 20 Dec '24 226 210.00 C 14.70 0 5.20 0.159 5.58%
32 GLD 213.60 4.3M 7 Jun '24 30 212.50 C 4.40 6 1.54 0.159 1.58%
33 GLD 213.60 4.3M 30 Sep '24 145 215.00 C 8.70 6 4.07 0.159 4.93%
34 GLD 213.60 4.3M 19 Jul '24 72 215.00 C 5.55 162 2.60 0.159 3.34%
35 GLD 213.60 4.3M 28 Jun '24 51 215.00 C 4.45 39 2.08 0.159 2.80%
36 GLD 213.60 4.3M 21 Jun '24 44 215.00 C 4.05 666 1.90 0.158 2.60%
37 GLD 213.60 4.3M 20 Dec '24 226 215.00 C 11.85 3 5.55 0.157 6.57%
38 GLD 213.60 4.3M 31 Dec '24 237 215.00 C 12.10 0 5.66 0.157 6.70%
39 GLD 213.60 4.3M 24 May '24 16 215.00 C 2.15 93 1.01 0.157 1.68%
40 GLD 213.60 4.3M 31 Dec '24 237 210.00 C 15.00 9 5.34 0.156 5.74%
41 GLD 213.60 4.3M 24 May '24 16 217.50 C 1.27 179 0.59 0.156 2.43%
42 GLD 213.60 4.3M 7 Jun '24 30 215.00 C 3.15 281 1.47 0.156 2.16%
43 GLD 213.60 4.3M 7 Jun '24 30 217.50 C 2.19 10 1.03 0.155 2.88%
44 GLD 213.60 4.3M 17 Jan '25 254 210.00 C 15.55 0 5.59 0.154 6.03%
45 GLD 213.60 4.3M 31 May '24 23 212.50 C 3.85 14 1.29 0.154 1.31%
46 GLD 213.60 4.3M 17 Jan '25 254 215.00 C 12.70 1,635 5.95 0.153 7.02%
47 GLD 213.60 4.3M 31 May '24 23 217.50 C 1.69 147 0.79 0.152 2.64%
48 GLD 213.60 4.3M 31 May '24 23 215.00 C 2.61 150 1.22 0.152 1.90%
49 GLD 213.60 4.3M 31 Mar '25 327 215.00 C 15.00 4 7.02 0.147 8.26%
50 GLD 213.60 4.3M 31 Mar '25 327 210.00 C 17.80 0 6.65 0.139 7.25%
51 GLD 213.60 4.3M 20 Jun '25 408 215.00 C 16.45 105 7.70 0.128 9.05%
52 GLD 213.60 4.3M 20 Jun '25 408 210.00 C 19.95 1 7.65 0.121 8.44%
53 GLD 213.60 4.3M 8 May '24 0 210.00 C 3.60 489 -0.00 0.116 0.00%
54 GLD 213.60 4.3M 8 May '24 0 215.00 C  0 3,534 0.00 0.116 0.66%
55 GLD 213.60 4.3M 16 Jan '26 618 210.00 C 26.65 1 10.79 0.116 12.33%
56 GLD 213.60 4.3M 16 Jan '26 618 215.00 C 23.10 175 10.81 0.116 12.86%
57 GLD 213.60 4.3M 18 Jun '26 771 210.00 C 28.45 5 11.63 0.116 13.42%
58 GLD 213.60 4.3M 18 Jun '26 771 215.00 C 25.60 2 11.99 0.116 14.36%
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.