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 15, 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 NFLX 607.15 3.1M 19 Apr '24 4 610.00 C 24.95 504 4.11 1.048 4.77%
2 NFLX 607.15 3.1M 19 Apr '24 4 605.00 C 27.30 174 4.14 1.047 4.34%
3 NFLX 607.15 3.1M 19 Apr '24 4 607.50 C 26.10 145 4.30 1.047 4.55%
4 NFLX 607.15 3.1M 19 Apr '24 4 602.50 C 28.60 12 3.94 1.044 4.14%
5 NFLX 607.15 3.1M 26 Apr '24 11 605.00 C 30.40 91 4.65 0.707 4.90%
6 NFLX 607.15 3.1M 26 Apr '24 11 607.50 C 29.20 49 4.81 0.703 5.11%
7 NFLX 607.15 3.1M 26 Apr '24 11 610.00 C 28.05 66 4.62 0.702 5.34%
8 NFLX 607.15 3.1M 3 May '24 18 610.00 C 29.85 12 4.92 0.590 5.66%
9 NFLX 607.15 3.1M 3 May '24 18 605.00 C 31.20 27 4.78 0.575 5.04%
10 NFLX 607.15 3.1M 10 May '24 25 605.00 C 34.45 4 5.32 0.527 5.64%
11 NFLX 607.15 3.1M 10 May '24 25 610.00 C 31.15 27 5.13 0.519 5.90%
12 NFLX 607.15 3.1M 17 May '24 32 605.00 C 36.70 25 5.69 0.504 6.06%
13 NFLX 607.15 3.1M 17 May '24 32 610.00 C 34.25 138 5.64 0.502 6.48%
14 NFLX 607.15 3.1M 24 May '24 39 610.00 C 35.85 2 5.90 0.475 6.77%
15 NFLX 607.15 3.1M 31 May '24 46 605.00 C 39.85 11 6.21 0.456 6.65%
16 NFLX 607.15 3.1M 19 Jul '24 95 605.00 C 55.10 2 8.72 0.433 9.59%
17 NFLX 607.15 3.1M 19 Jul '24 95 610.00 C 52.60 4 8.66 0.431 10.00%
18 NFLX 607.15 3.1M 21 Jun '24 67 605.00 C 44.70 6 7.01 0.419 7.57%
19 NFLX 607.15 3.1M 21 Jun '24 67 610.00 C 42.15 17 6.94 0.417 7.96%
20 NFLX 607.15 3.1M 20 Sep '24 158 610.00 C 64.25 3 10.58 0.396 12.36%
21 NFLX 607.15 3.1M 17 Jan '25 277 610.00 C 88.50 4 14.58 0.392 17.61%
22 NFLX 607.15 3.1M 20 Dec '24 249 610.00 C 83.00 2 13.67 0.390 16.38%
23 NFLX 607.15 3.1M 21 Mar '25 340 610.00 C 98.55 5 16.23 0.382 19.94%
24 NFLX 607.15 3.1M 20 Jun '25 431 610.00 C 112.20 0 18.48 0.366 23.24%
25 NFLX 607.15 3.1M 18 Dec '26 977 610.00 C 175.00 1 28.82 0.340 41.15%
26 NFLX 607.15 3.1M 19 Dec '25 613 610.00 C 136.05 0 22.41 0.316 29.48%
27 NFLX 607.15 3.1M 16 Jan '26 641 610.00 C 139.65 13 23.00 0.305 30.48%
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.