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   
Long Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Put
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 5, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Put Short Put Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 NFLX 636.18 19 Apr '24 14 515.00 0.649 1.49 101 510.00 0.661 1.12 49 0.37 5.00 13.51 0.01
2 NFLX 636.18 26 Apr '24 21 515.00 0.571 2.15 24 510.00 0.581 1.73 2 0.42 5.00 11.90 0.01
3 NFLX 636.18 12 Apr '24 7 590.00 0.317 0.54 744 585.00 0.326 0.29 593 0.25 5.00 20.00 0.01
4 NFLX 636.18 21 Jun '24 77 590.00 0.366 22.15 22 585.00 0.374 19.90 4 2.25 5.00 2.22 0.01
5 NFLX 636.18 19 Apr '24 14 530.00 0.629 2.27 41 525.00 0.636 1.84 49 0.43 5.00 11.63 0.01
6 NFLX 636.18 19 Apr '24 14 570.00 0.597 6.80 141 565.00 0.604 5.75 84 1.05 5.00 4.76 0.01
7 NFLX 636.18 17 May '24 42 590.00 0.428 17.15 29 585.00 0.436 15.30 60 1.85 5.00 2.70 0.01
8 NFLX 636.18 12 Apr '24 7 615.00 0.279 2.75 1,028 612.50 0.286 2.08 303 0.67 2.50 3.73 0.01
9 NFLX 636.18 12 Apr '24 7 635.00 0.271 9.20 1,843 632.50 0.278 7.70 1,387 1.50 2.50 1.67 0.01
10 NFLX 636.18 12 Apr '24 7 610.00 0.285 1.98 1,036 607.50 0.292 1.42 479 0.56 2.50 4.46 0.01
11 NFLX 636.18 19 Apr '24 14 520.00 0.642 1.72 60 515.00 0.649 1.40 101 0.32 5.00 15.62 0.01
12 NFLX 636.18 10 May '24 35 565.00 0.450 9.60 21 560.00 0.457 7.70 16 1.90 5.00 2.63 0.01
13 NFLX 636.18 19 Apr '24 14 540.00 0.617 3.05 98 535.00 0.623 2.45 12 0.60 5.00 8.33 0.01
14 NFLX 636.18 19 Apr '24 14 525.00 0.636 1.96 49 520.00 0.642 1.57 60 0.39 5.00 12.82 0.01
15 NFLX 636.18 17 May '24 42 535.00 0.457 6.10 13 530.00 0.463 5.25 11 0.85 5.00 5.88 0.01
16 NFLX 636.18 21 Jun '24 77 505.00 0.407 5.45 0 500.00 0.413 4.85 94 0.60 5.00 8.33 0.01
17 NFLX 636.18 21 Jun '24 77 485.00 0.421 3.85 0 480.00 0.426 3.40 2 0.45 5.00 11.11 0.01
18 NFLX 636.18 19 Jul '24 105 505.00 0.412 9.40 0 500.00 0.418 8.40 21 1.00 5.00 5.00 0.01
19 NFLX 636.18 26 Apr '24 21 580.00 0.524 11.30 26 575.00 0.529 8.90 56 2.40 5.00 2.08 0.01
20 NFLX 636.18 19 Apr '24 14 535.00 0.623 2.62 12 530.00 0.629 2.07 41 0.55 5.00 9.09 0.01
21 NFLX 636.18 17 May '24 42 505.00 0.481 3.30 2 500.00 0.486 2.84 44 0.46 5.00 10.87 0.01
22 NFLX 636.18 21 Jun '24 77 515.00 0.401 6.45 2 510.00 0.406 5.75 0 0.70 5.00 7.14 0.01
23 NFLX 636.18 19 Apr '24 14 580.00 0.597 8.75 106 575.00 0.602 7.35 168 1.40 5.00 3.57 0.01
24 NFLX 636.18 20 Sep '24 168 565.00 0.364 28.30 12 560.00 0.369 26.30 5 2.00 5.00 2.50 0.00
25 NFLX 636.18 20 Sep '24 168 430.00 0.423 5.50 0 425.00 0.428 4.90 1 0.60 5.00 8.33 0.00
26 NFLX 636.18 21 Jun '24 77 555.00 0.382 12.95 3 550.00 0.386 11.40 39 1.55 5.00 3.23 0.00
27 NFLX 636.18 19 Apr '24 14 555.00 0.609 4.55 95 550.00 0.614 3.80 187 0.75 5.00 6.67 0.00
28 NFLX 636.18 17 May '24 42 570.00 0.436 12.10 40 565.00 0.441 10.55 20 1.55 5.00 3.23 0.00
29 NFLX 636.18 26 Apr '24 21 570.00 0.526 8.30 12 565.00 0.530 7.00 33 1.30 5.00 3.85 0.00
30 NFLX 636.18 19 Apr '24 14 610.00 0.585 17.70 140 607.50 0.590 16.10 35 1.60 2.50 1.56 0.00
31 NFLX 636.18 17 May '24 42 540.00 0.452 6.60 51 535.00 0.457 5.75 13 0.85 5.00 5.88 0.00
32 NFLX 636.18 19 Jul '24 105 465.00 0.436 5.20 2 460.00 0.441 4.60 1 0.60 5.00 8.33 0.00
33 NFLX 636.18 19 Apr '24 14 565.00 0.604 5.95 84 560.00 0.608 5.00 107 0.95 5.00 5.26 0.00
34 NFLX 636.18 17 May '24 42 515.00 0.472 4.05 21 510.00 0.476 3.50 15 0.55 5.00 9.09 0.00
35 NFLX 636.18 21 Jun '24 77 475.00 0.430 3.35 0 470.00 0.434 2.84 25 0.51 5.00 9.80 0.00
36 NFLX 636.18 17 May '24 42 525.00 0.464 4.90 11 520.00 0.468 4.30 19 0.60 5.00 8.33 0.00
37 NFLX 636.18 17 May '24 42 560.00 0.440 9.90 50 555.00 0.444 8.65 101 1.25 5.00 4.00 0.00
38 NFLX 636.18 17 May '24 42 510.00 0.476 3.65 15 505.00 0.481 3.15 2 0.50 5.00 10.00 0.00
39 NFLX 636.18 19 Jul '24 105 480.00 0.426 6.50 5 475.00 0.430 5.75 0 0.75 5.00 6.67 0.00
40 NFLX 636.18 21 Jun '24 77 575.00 0.372 17.45 10 570.00 0.376 15.80 0 1.65 5.00 3.03 0.00
41 NFLX 636.18 17 May '24 42 495.00 0.495 2.86 3 490.00 0.499 2.23 1 0.63 5.00 7.94 0.00
42 NFLX 636.18 3 May '24 28 515.00 0.518 2.68 1 510.00 0.522 2.14 0 0.54 5.00 9.26 0.00
43 NFLX 636.18 26 Apr '24 21 565.00 0.530 7.35 33 560.00 0.534 6.05 32 1.30 5.00 3.85 0.00
44 NFLX 636.18 17 May '24 42 520.00 0.468 4.45 19 515.00 0.472 3.85 21 0.60 5.00 8.33 0.00
45 NFLX 636.18 19 Jul '24 105 520.00 0.405 11.60 1 515.00 0.409 10.40 0 1.20 5.00 4.17 0.00
46 NFLX 636.18 20 Sep '24 168 515.00 0.381 15.95 0 510.00 0.385 14.70 9 1.25 5.00 4.00 0.00
47 NFLX 636.18 17 May '24 42 555.00 0.444 8.90 101 550.00 0.448 7.80 51 1.10 5.00 4.55 0.00
48 NFLX 636.18 17 May '24 42 550.00 0.448 8.05 51 545.00 0.451 7.10 108 0.95 5.00 5.26 0.00
49 NFLX 636.18 21 Jun '24 77 480.00 0.426 3.55 2 475.00 0.430 3.10 0 0.45 5.00 11.11 0.00
50 NFLX 636.18 21 Jun '24 77 490.00 0.417 4.20 6 485.00 0.421 3.70 0 0.50 5.00 10.00 0.00
51 NFLX 636.18 20 Sep '24 168 450.00 0.411 7.10 1 445.00 0.415 6.45 0 0.65 5.00 7.69 0.00
52 NFLX 636.18 19 Apr '24 14 590.00 0.592 11.20 203 585.00 0.596 9.60 115 1.60 5.00 3.13 0.00
53 NFLX 636.18 19 Jul '24 105 535.00 0.398 14.30 0 530.00 0.402 12.85 7 1.45 5.00 3.45 0.00
54 NFLX 636.18 21 Jun '24 77 570.00 0.376 16.50 0 565.00 0.380 14.60 6 1.90 5.00 2.63 0.00
55 NFLX 636.18 20 Sep '24 168 470.00 0.401 9.15 0 465.00 0.404 8.35 0 0.80 5.00 6.25 0.00
56 NFLX 636.18 19 Jul '24 105 460.00 0.441 4.90 1 455.00 0.444 4.30 0 0.60 5.00 8.33 0.00
57 NFLX 636.18 20 Sep '24 168 420.00 0.429 4.85 2 415.00 0.433 4.30 0 0.55 5.00 9.09 0.00
58 NFLX 636.18 3 May '24 28 580.00 0.479 11.90 2 575.00 0.482 10.15 11 1.75 5.00 2.86 0.00
59 NFLX 636.18 21 Jun '24 77 525.00 0.395 7.65 5 520.00 0.398 6.85 6 0.80 5.00 6.25 0.00
60 NFLX 636.18 21 Jun '24 77 535.00 0.390 9.10 8 530.00 0.393 8.15 4 0.95 5.00 5.26 0.00
61 NFLX 636.18 19 Jul '24 105 475.00 0.430 6.05 0 470.00 0.433 5.35 0 0.70 5.00 7.14 0.00
62 NFLX 636.18 21 Jun '24 77 545.00 0.384 10.80 4 540.00 0.387 9.65 17 1.15 5.00 4.35 0.00
63 NFLX 636.18 19 Jul '24 105 550.00 0.392 17.60 41 545.00 0.395 15.85 12 1.75 5.00 2.86 0.00
64 NFLX 636.18 19 Jul '24 105 470.00 0.433 5.60 0 465.00 0.436 5.00 2 0.60 5.00 8.33 0.00
65 NFLX 636.18 19 Apr '24 14 550.00 0.614 4.00 187 545.00 0.617 3.30 160 0.70 5.00 7.14 0.00
66 NFLX 636.18 19 Jul '24 105 565.00 0.387 21.70 1 560.00 0.390 19.50 0 2.20 5.00 2.27 0.00
67 NFLX 636.18 19 Jul '24 105 585.00 0.381 27.55 1 580.00 0.384 25.20 24 2.35 5.00 2.13 0.00
68 NFLX 636.18 3 May '24 28 565.00 0.485 8.50 7 560.00 0.488 6.90 12 1.60 5.00 3.13 0.00
69 NFLX 636.18 19 Jul '24 105 490.00 0.421 7.55 0 485.00 0.424 6.75 0 0.80 5.00 6.25 0.00
70 NFLX 636.18 21 Jun '24 77 520.00 0.398 7.05 6 515.00 0.401 6.30 2 0.75 5.00 6.67 0.00
71 NFLX 636.18 21 Jun '24 77 495.00 0.414 4.60 1 490.00 0.417 4.05 6 0.55 5.00 9.09 0.00
72 NFLX 636.18 19 Jul '24 105 575.00 0.384 24.55 2 570.00 0.387 22.20 2 2.35 5.00 2.13 0.00
73 NFLX 636.18 19 Jul '24 105 455.00 0.444 4.50 0 450.00 0.447 3.85 8 0.65 5.00 7.69 0.00
74 NFLX 636.18 21 Jun '24 77 540.00 0.387 9.95 17 535.00 0.390 8.85 8 1.10 5.00 4.55 0.00
75 NFLX 636.18 20 Sep '24 168 480.00 0.396 10.40 11 475.00 0.398 9.50 4 0.90 5.00 5.56 0.00
76 NFLX 636.18 12 Apr '24 7 620.00 0.276 3.75 1,319 617.50 0.279 2.87 1,153 0.88 2.50 2.84 0.00
77 NFLX 636.18 19 Apr '24 14 615.00 0.586 19.40 142 612.50 0.589 18.05 99 1.35 2.50 1.85 0.00
78 NFLX 636.18 20 Sep '24 168 465.00 0.404 8.70 0 460.00 0.407 7.75 2 0.95 5.00 5.26 0.00
79 NFLX 636.18 12 Apr '24 7 627.50 0.272 6.15 368 625.00 0.275 4.95 1,282 1.20 2.50 2.08 0.00
80 NFLX 636.18 20 Sep '24 168 530.00 0.375 19.05 5 525.00 0.377 17.55 1 1.50 5.00 3.33 0.00
81 NFLX 636.18 17 May '24 42 575.00 0.433 13.30 142 570.00 0.436 11.60 40 1.70 5.00 2.94 0.00
82 NFLX 636.18 21 Jun '24 77 565.00 0.380 15.20 6 560.00 0.382 13.45 12 1.75 5.00 2.86 0.00
83 NFLX 636.18 20 Sep '24 168 455.00 0.409 7.55 0 450.00 0.411 6.85 1 0.70 5.00 7.14 0.00
84 NFLX 636.18 19 Jul '24 105 540.00 0.396 15.30 4 535.00 0.398 13.90 0 1.40 5.00 3.57 0.00
85 NFLX 636.18 12 Apr '24 7 605.00 0.292 1.43 703 602.50 0.295 0.97 357 0.46 2.50 5.43 0.00
86 NFLX 636.18 12 Apr '24 7 625.00 0.275 5.35 1,282 622.50 0.277 4.20 369 1.15 2.50 2.17 0.00
87 NFLX 636.18 19 Apr '24 14 600.00 0.585 14.10 246 597.50 0.588 12.90 7 1.20 2.50 2.08 0.00
88 NFLX 636.18 3 May '24 28 570.00 0.482 9.50 13 565.00 0.485 8.05 7 1.45 5.00 3.45 0.00
89 NFLX 636.18 20 Sep '24 168 490.00 0.391 11.75 0 485.00 0.394 10.80 0 0.95 5.00 5.26 0.00
90 NFLX 636.18 20 Sep '24 168 475.00 0.398 9.75 4 470.00 0.401 8.90 0 0.85 5.00 5.88 0.00
91 NFLX 636.18 19 Jul '24 105 495.00 0.419 8.20 1 490.00 0.421 7.25 0 0.95 5.00 5.26 0.00
92 NFLX 636.18 19 Apr '24 14 597.50 0.588 13.55 7 595.00 0.590 12.20 149 1.35 2.50 1.85 0.00
93 NFLX 636.18 19 Apr '24 14 595.00 0.590 12.55 149 592.50 0.592 11.50 72 1.05 2.50 2.38 0.00
94 NFLX 636.18 20 Sep '24 168 495.00 0.389 12.50 0 490.00 0.391 11.50 0 1.00 5.00 5.00 0.00
95 NFLX 636.18 20 Sep '24 168 505.00 0.385 14.20 0 500.00 0.387 13.00 0 1.20 5.00 4.17 0.00
96 NFLX 636.18 19 Jul '24 105 510.00 0.410 10.10 0 505.00 0.412 8.95 0 1.15 5.00 4.35 0.00
97 NFLX 636.18 26 Apr '24 21 550.00 0.539 5.10 29 545.00 0.541 4.20 8 0.90 5.00 5.56 0.00
98 NFLX 636.18 20 Sep '24 168 525.00 0.377 18.00 1 520.00 0.379 16.55 0 1.45 5.00 3.45 0.00
99 NFLX 636.18 20 Sep '24 168 500.00 0.387 13.35 0 495.00 0.389 12.25 0 1.10 5.00 4.55 0.00
100 NFLX 636.18 20 Sep '24 168 485.00 0.394 11.05 0 480.00 0.396 10.10 11 0.95 5.00 5.26 0.00
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.