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 November 12, 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 GLD 174.44 7.6M 19 Jan '24 798 175.00 C 16.25 0 9.32 0.180 10.63%
2 GLD 174.44 7.6M 19 Jan '24 798 174.00 C 17.20 18 9.61 0.174 10.66%
3 GLD 174.44 7.6M 16 Jun '23 581 175.00 C 13.35 1 7.65 0.173 8.63%
4 GLD 174.44 7.6M 20 Jan '23 434 174.00 C 12.55 48 6.94 0.164 7.48%
5 GLD 174.44 7.6M 20 Jan '23 434 175.00 C 12.15 239 6.97 0.164 7.83%
6 GLD 174.44 7.6M 30 Sep '22 322 174.00 C 10.60 5 5.82 0.161 6.20%
7 GLD 174.44 7.6M 30 Sep '22 322 175.00 C 10.20 0 5.85 0.161 6.55%
8 GLD 174.44 7.6M 16 Sep '22 308 175.00 C 9.80 2 5.62 0.159 6.29%
9 GLD 174.44 7.6M 30 Jun '22 230 175.00 C 8.25 77 4.73 0.155 5.30%
10 GLD 174.44 7.6M 17 Jun '22 217 175.00 C 8.00 87 4.59 0.155 5.14%
11 GLD 174.44 7.6M 30 Jun '22 230 174.00 C 8.70 45 4.74 0.155 4.98%
12 GLD 174.44 7.6M 17 Jun '22 217 174.00 C 8.45 22 4.59 0.154 4.83%
13 GLD 174.44 7.6M 31 Mar '22 139 175.00 C 6.15 17 3.53 0.150 3.99%
14 GLD 174.44 7.6M 31 Mar '22 139 174.00 C 6.60 2 3.53 0.150 3.67%
15 GLD 174.44 7.6M 18 Mar '22 126 175.00 C 5.80 102 3.32 0.149 3.77%
16 GLD 174.44 7.6M 18 Mar '22 126 174.00 C 6.25 22 3.33 0.149 3.45%
17 GLD 174.44 7.6M 18 Feb '22 98 175.00 C 5.00 31 2.87 0.147 3.28%
18 GLD 174.44 7.6M 18 Feb '22 98 174.00 C 5.45 17 2.87 0.146 2.96%
19 GLD 174.44 7.6M 17 Dec '21 35 175.00 C 2.86 717 1.64 0.146 1.99%
20 GLD 174.44 7.6M 17 Dec '21 35 174.00 C 3.30 550 1.64 0.145 1.67%
21 GLD 174.44 7.6M 23 Dec '21 41 175.00 C 3.05 29 1.75 0.144 2.11%
22 GLD 174.44 7.6M 21 Jan '22 70 175.00 C 4.10 1,821 2.35 0.144 2.74%
23 GLD 174.44 7.6M 21 Jan '22 70 174.00 C 4.55 787 2.36 0.143 2.42%
24 GLD 174.44 7.6M 31 Dec '21 49 175.00 C 3.35 171 1.92 0.143 2.29%
25 GLD 174.44 7.6M 23 Dec '21 41 174.00 C 3.50 7 1.75 0.143 1.79%
26 GLD 174.44 7.6M 10 Dec '21 28 175.00 C 2.46 25 1.41 0.142 1.76%
27 GLD 174.44 7.6M 31 Dec '21 49 174.00 C 3.80 85 1.93 0.142 1.97%
28 GLD 174.44 7.6M 3 Dec '21 21 175.00 C 2.08 234 1.19 0.142 1.53%
29 GLD 174.44 7.6M 10 Dec '21 28 174.00 C 2.92 106 1.42 0.141 1.45%
30 GLD 174.44 7.6M 12 Nov '21 0 175.00 C  0 2,193 0.00 0.140 0.32%
31 GLD 174.44 7.6M 12 Nov '21 0 174.50 C 0.01 5,194 0.01 0.140 0.04%
32 GLD 174.44 7.6M 12 Nov '21 0 174.00 C 0.26 3,268 -0.10 0.140 -0.10%
33 GLD 174.44 7.6M 12 Nov '21 0 173.50 C 0.75 1,035 -0.11 0.140 -0.11%
34 GLD 174.44 7.6M 3 Dec '21 21 174.00 C 2.53 60 1.20 0.140 1.22%
35 GLD 174.44 7.6M 19 Nov '21 7 175.00 C 1.07 4,449 0.61 0.139 0.94%
36 GLD 174.44 7.6M 3 Dec '21 21 173.50 C 2.79 22 1.06 0.139 1.08%
37 GLD 174.44 7.6M 19 Nov '21 7 174.50 C 1.28 562 0.73 0.138 0.77%
38 GLD 174.44 7.6M 19 Nov '21 7 174.00 C 1.53 1,606 0.62 0.137 0.63%
39 GLD 174.44 7.6M 19 Nov '21 7 173.50 C 1.80 486 0.49 0.135 0.50%
40 GLD 174.44 7.6M 26 Nov '21 14 175.00 C 1.56 315 0.89 0.135 1.23%
41 GLD 174.44 7.6M 26 Nov '21 14 174.50 C 1.77 211 1.01 0.133 1.06%
42 GLD 174.44 7.6M 26 Nov '21 14 174.00 C 2.02 272 0.91 0.133 0.92%
43 GLD 174.44 7.6M 26 Nov '21 14 173.50 C 2.28 371 0.77 0.132 0.78%
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.