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 5, 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 NKE 88.84 9.2M 17 Jan '25 287 87.50 C 10.70 0 10.54 0.287 11.98%
2 NKE 88.84 9.2M 19 Jul '24 105 87.50 C 6.25 24 5.53 0.287 5.95%
3 NKE 88.84 9.2M 20 Sep '24 168 87.50 C 7.55 1 6.99 0.284 7.64%
4 NKE 88.84 9.2M 18 Oct '24 196 87.50 C 8.50 2 8.06 0.283 8.91%
5 NKE 88.84 9.2M 19 Jul '24 105 90.00 C 5.00 164 5.63 0.283 7.35%
6 NKE 88.84 9.2M 20 Dec '24 259 90.00 C 7.75 14 8.72 0.280 10.99%
7 NKE 88.84 9.2M 20 Dec '24 259 87.50 C 10.00 0 9.75 0.279 10.98%
8 NKE 88.84 9.2M 17 Jan '25 287 90.00 C 9.45 75 10.64 0.277 13.36%
9 NKE 88.84 9.2M 5 Apr '24 0 89.00 C  0 458 0.00 0.269 0.18%
10 NKE 88.84 9.2M 5 Apr '24 0 90.00 C  0 873 0.00 0.269 1.31%
11 NKE 88.84 9.2M 18 Dec '26 987 87.50 C 20.25 7 21.29 0.269 27.57%
12 NKE 88.84 9.2M 18 Dec '26 987 90.00 C 19.50 6 21.95 0.269 29.80%
13 NKE 88.84 9.2M 5 Apr '24 0 88.00 C 0.50 83 -0.38 0.269 -0.38%
14 NKE 88.84 9.2M 20 Sep '24 168 90.00 C 6.25 33 7.04 0.266 8.97%
15 NKE 88.84 9.2M 21 Mar '25 350 87.50 C 11.65 20 11.61 0.264 13.36%
16 NKE 88.84 9.2M 21 Mar '25 350 90.00 C 9.75 3 10.97 0.264 13.79%
17 NKE 88.84 9.2M 17 May '24 42 87.50 C 3.70 92 2.66 0.251 2.77%
18 NKE 88.84 9.2M 3 May '24 28 88.00 C 2.79 182 2.19 0.250 2.27%
19 NKE 88.84 9.2M 18 Oct '24 196 90.00 C 5.65 1 6.36 0.250 8.19%
20 NKE 88.84 9.2M 26 Apr '24 21 88.00 C 2.31 8 1.65 0.248 1.70%
21 NKE 88.84 9.2M 10 May '24 35 89.00 C 1.71 22 1.92 0.245 2.15%
22 NKE 88.84 9.2M 24 May '24 49 90.00 C 2.60 48 2.93 0.244 4.36%
23 NKE 88.84 9.2M 10 May '24 35 88.00 C 3.05 0 2.49 0.244 2.58%
24 NKE 88.84 9.2M 21 Jun '24 77 87.50 C 4.70 430 3.78 0.244 3.99%
25 NKE 88.84 9.2M 24 May '24 49 89.00 C 2.97 6 3.34 0.242 3.65%
26 NKE 88.84 9.2M 20 Jun '25 441 90.00 C 11.95 26 13.45 0.240 17.05%
27 NKE 88.84 9.2M 17 May '24 42 90.00 C 2.36 1,378 2.66 0.240 4.07%
28 NKE 88.84 9.2M 20 Jun '25 441 87.50 C 12.15 0 12.17 0.239 14.10%
29 NKE 88.84 9.2M 10 May '24 35 90.00 C 1.91 41 2.15 0.237 3.53%
30 NKE 88.84 9.2M 21 Jun '24 77 90.00 C 3.40 802 3.83 0.237 5.34%
31 NKE 88.84 9.2M 3 May '24 28 89.00 C 2.22 327 2.50 0.237 2.75%
32 NKE 88.84 9.2M 26 Apr '24 21 89.00 C 1.77 41 1.99 0.234 2.22%
33 NKE 88.84 9.2M 3 May '24 28 90.00 C 1.76 3,617 1.98 0.234 3.35%
34 NKE 88.84 9.2M 19 Apr '24 14 87.50 C 2.34 10 1.13 0.233 1.16%
35 NKE 88.84 9.2M 19 Apr '24 14 88.00 C 2.04 24 1.35 0.231 1.38%
36 NKE 88.84 9.2M 26 Apr '24 21 90.00 C 1.27 112 1.43 0.225 2.77%
37 NKE 88.84 9.2M 19 Apr '24 14 89.00 C 1.45 227 1.63 0.223 1.84%
38 NKE 88.84 9.2M 12 Apr '24 7 88.00 C 1.55 668 0.80 0.223 0.81%
39 NKE 88.84 9.2M 19 Apr '24 14 90.00 C 1.01 775 1.14 0.219 2.47%
40 NKE 88.84 9.2M 12 Apr '24 7 90.00 C 0.57 669 0.64 0.217 1.96%
41 NKE 88.84 9.2M 24 May '24 49 88.00 C 2.73 0 2.13 0.215 2.19%
42 NKE 88.84 9.2M 12 Apr '24 7 89.00 C 0.91 586 1.02 0.211 1.22%
43 NKE 88.84 9.2M 19 Dec '25 623 90.00 C 14.65 11 16.49 0.179 21.31%
44 NKE 88.84 9.2M 19 Dec '25 623 87.50 C 15.80 0 16.28 0.175 19.80%
45 NKE 88.84 9.2M 16 Jan '26 651 90.00 C 15.35 52 17.28 0.169 22.47%
46 NKE 88.84 9.2M 16 Jan '26 651 87.50 C 16.50 6 17.06 0.155 20.96%
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.