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 26, 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 NET 88.01 1.8M 3 May '24 7 87.00 C 6.40 30 6.12 1.228 6.60%
2 NET 88.01 1.8M 3 May '24 7 89.00 C 5.45 36 6.19 1.225 7.80%
3 NET 88.01 1.8M 3 May '24 7 88.00 C 5.90 47 6.69 1.224 7.17%
4 NET 88.01 1.8M 3 May '24 7 90.00 C 4.95 108 5.62 1.220 8.36%
5 NET 88.01 1.8M 10 May '24 14 87.00 C 6.75 2 6.52 0.923 7.06%
6 NET 88.01 1.8M 10 May '24 14 90.00 C 5.35 11 6.08 0.921 8.88%
7 NET 88.01 1.8M 10 May '24 14 89.00 C 5.75 24 6.53 0.914 8.19%
8 NET 88.01 1.8M 17 May '24 21 87.00 C 7.15 7 6.98 0.798 7.59%
9 NET 88.01 1.8M 17 May '24 21 89.00 C 6.20 190 7.04 0.798 8.79%
10 NET 88.01 1.8M 17 May '24 21 88.00 C 6.65 19 7.54 0.798 8.16%
11 NET 88.01 1.8M 17 May '24 21 90.00 C 5.75 190 6.53 0.796 9.41%
12 NET 88.01 1.8M 10 May '24 14 88.00 C 4.50 21 5.10 0.792 5.38%
13 NET 88.01 1.8M 24 May '24 28 90.00 C 6.20 14 7.04 0.737 10.01%
14 NET 88.01 1.8M 24 May '24 28 88.00 C 7.05 10 8.00 0.735 8.70%
15 NET 88.01 1.8M 24 May '24 28 89.00 C 6.10 12 6.93 0.721 8.66%
16 NET 88.01 1.8M 24 May '24 28 87.00 C 7.20 0 7.03 0.719 7.66%
17 NET 88.01 1.8M 31 May '24 35 87.00 C 7.75 1 7.66 0.692 8.40%
18 NET 88.01 1.8M 31 May '24 35 90.00 C 6.30 2 7.16 0.684 10.15%
19 NET 88.01 1.8M 31 May '24 35 88.00 C 7.05 0 8.00 0.682 8.70%
20 NET 88.01 1.8M 21 Jun '24 56 90.00 C 7.90 93 8.98 0.639 12.35%
21 NET 88.01 1.8M 16 Aug '24 112 90.00 C 11.20 8 12.73 0.616 17.17%
22 NET 88.01 1.8M 19 Jul '24 84 90.00 C 9.10 50 10.34 0.591 14.05%
23 NET 88.01 1.8M 20 Sep '24 147 90.00 C 12.45 0 14.15 0.589 19.11%
24 NET 88.01 1.8M 15 Nov '24 203 90.00 C 14.65 31 16.65 0.588 22.68%
25 NET 88.01 1.8M 20 Dec '24 238 90.00 C 15.65 0 17.78 0.576 24.38%
26 NET 88.01 1.8M 17 Jan '25 266 90.00 C 17.00 58 19.32 0.570 26.74%
27 NET 88.01 1.8M 20 Jun '25 420 90.00 C 20.65 0 23.46 0.532 33.61%
28 NET 88.01 1.8M 19 Dec '25 602 90.00 C 25.70 0 29.20 0.502 44.44%
29 NET 88.01 1.8M 16 Jan '26 630 90.00 C 26.55 0 30.17 0.497 46.44%
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.