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 2, 2019. You must subscribe 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 NBR 3.58 11.7M 10 May '19 8 4.50 C  0 22 0.00 0.912 25.70%
2 NBR 3.58 11.7M 31 May '19 29 3.50 C 0.26 0 5.03 0.826 5.42%
3 NBR 3.58 11.7M 17 May '19 15 3.00 C 0.56 0 -0.56 0.785 -0.66%
4 NBR 3.58 11.7M 10 May '19 8 3.00 C 0.51 30 -1.96 0.774 -2.28%
5 NBR 3.58 11.7M 7 Jun '19 36 3.50 C 0.30 0 6.15 0.753 6.71%
6 NBR 3.58 11.7M 31 May '19 29 3.00 C 0.60 0 0.56 0.737 0.67%
7 NBR 3.58 11.7M 24 May '19 22 3.00 C 0.57 0 -0.28 0.728 -0.33%
8 NBR 3.58 11.7M 10 May '19 8 3.50 C 0.16 46 2.23 0.726 2.34%
9 NBR 3.58 11.7M 21 Jun '19 50 3.00 C 0.67 10 2.51 0.725 3.09%
10 NBR 3.58 11.7M 24 May '19 22 3.50 C 0.23 1 4.19 0.716 4.48%
11 NBR 3.58 11.7M 10 May '19 8 4.00 C 0.02 43 0.56 0.712 12.36%
12 NBR 3.58 11.7M 17 May '19 15 3.50 C 0.21 127 3.63 0.708 3.86%
13 NBR 3.58 11.7M 15 Jan '21 624 4.00 C 0.95 0 26.54 0.701 52.09%
14 NBR 3.58 11.7M 24 May '19 22 4.00 C 0.06 10 1.68 0.678 13.64%
15 NBR 3.58 11.7M 20 Sep '19 141 3.00 C 0.82 0 6.70 0.675 8.70%
16 NBR 3.58 11.7M 17 May '19 15 4.50 C  0 0 0.00 0.666 25.70%
17 NBR 3.58 11.7M 31 May '19 29 4.00 C 0.08 0 2.23 0.662 14.29%
18 NBR 3.58 11.7M 20 Dec '19 232 4.00 C 0.52 0 14.53 0.646 30.72%
19 NBR 3.58 11.7M 20 Sep '19 141 4.00 C 0.36 75 10.06 0.646 24.22%
20 NBR 3.58 11.7M 31 May '19 29 4.50 C  0 0 0.00 0.639 25.70%
21 NBR 3.58 11.7M 24 May '19 22 4.50 C  0 0 0.00 0.637 25.70%
22 NBR 3.58 11.7M 15 Jan '21 624 3.00 C 1.33 100 20.95 0.633 33.33%
23 NBR 3.58 11.7M 17 Jan '20 260 3.00 C 1.00 10 11.73 0.614 16.28%
24 NBR 3.58 11.7M 3 May '19 1 3.00 C 0.54 10 -1.12 0.604 -1.32%
25 NBR 3.58 11.7M 3 May '19 1 4.00 C  0 11 0.00 0.604 11.73%
26 NBR 3.58 11.7M 3 May '19 1 3.50 C 0.08 133 0.00 0.604 0.00%
27 NBR 3.58 11.7M 3 May '19 1 4.50 C  0 0 0.00 0.604 25.70%
28 NBR 3.58 11.7M 17 Jan '20 260 4.00 C 0.55 10 15.36 0.599 32.01%
29 NBR 3.58 11.7M 21 Jun '19 50 4.00 C 0.14 110 3.91 0.597 16.28%
30 NBR 3.58 11.7M 17 May '19 15 4.00 C 0.03 123 0.84 0.574 12.68%
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.