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 24, 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 NRG 72.61 2.8M 21 Jun '24 58 65.00 C 9.00 0 1.91 0.440 2.19%
2 NRG 72.61 2.8M 19 Jul '24 86 65.00 C 8.20 10 0.81 0.440 0.92%
3 NRG 72.61 2.8M 17 May '24 23 65.00 C 7.90 10 0.40 0.428 0.45%
4 NRG 72.61 2.8M 17 May '24 23 80.00 C 0.70 36 0.96 0.419 11.25%
5 NRG 72.61 2.8M 17 May '24 23 75.00 C 1.90 78 2.62 0.409 6.07%
6 NRG 72.61 2.8M 17 May '24 23 70.00 C 4.30 133 2.33 0.406 2.47%
7 NRG 72.61 2.8M 21 Jun '24 58 75.00 C 3.40 75 4.68 0.393 8.37%
8 NRG 72.61 2.8M 19 Jul '24 86 70.00 C 6.70 10 5.63 0.390 6.21%
9 NRG 72.61 2.8M 21 Jun '24 58 80.00 C 1.90 542 2.62 0.390 13.14%
10 NRG 72.61 2.8M 21 Jun '24 58 70.00 C 5.80 4 4.39 0.390 4.77%
11 NRG 72.61 2.8M 19 Jul '24 86 75.00 C 4.30 2 5.92 0.387 9.79%
12 NRG 72.61 2.8M 19 Jul '24 86 80.00 C 2.70 50 3.72 0.385 14.43%
13 NRG 72.61 2.8M 20 Sep '24 149 70.00 C 8.30 10 7.84 0.378 8.85%
14 NRG 72.61 2.8M 20 Sep '24 149 65.00 C 11.30 0 5.08 0.377 6.02%
15 NRG 72.61 2.8M 20 Sep '24 149 75.00 C 6.10 15 8.40 0.376 12.76%
16 NRG 72.61 2.8M 20 Sep '24 149 80.00 C 4.20 15 5.78 0.370 16.94%
17 NRG 72.61 2.8M 17 Jan '25 268 80.00 C 6.50 0 8.95 0.361 21.01%
18 NRG 72.61 2.8M 17 Jan '25 268 65.00 C 13.70 0 8.39 0.359 10.34%
19 NRG 72.61 2.8M 20 Dec '24 240 70.00 C 10.20 0 10.45 0.358 12.16%
20 NRG 72.61 2.8M 17 Jan '25 268 75.00 C 8.50 36 11.71 0.357 16.99%
21 NRG 72.61 2.8M 17 Jan '25 268 70.00 C 10.80 0 11.28 0.353 13.25%
22 NRG 72.61 2.8M 19 Dec '25 604 80.00 C 9.80 1 13.50 0.264 27.37%
23 NRG 72.61 2.8M 18 Dec '26 968 65.00 C 20.40 0 17.61 0.250 24.50%
24 NRG 72.61 2.8M 18 Dec '26 968 70.00 C 17.90 0 21.06 0.250 27.95%
25 NRG 72.61 2.8M 18 Dec '26 968 75.00 C 15.10 0 20.80 0.250 30.41%
26 NRG 72.61 2.8M 18 Dec '26 968 80.00 C 13.70 0 18.87 0.250 35.80%
27 NRG 72.61 2.8M 19 Dec '25 604 70.00 C 13.40 4 14.86 0.233 18.22%
28 NRG 72.61 2.8M 16 Jan '26 632 80.00 C 10.40 0 14.32 0.223 28.60%
29 NRG 72.61 2.8M 16 Jan '26 632 75.00 C 12.30 0 16.94 0.220 24.36%
30 NRG 72.61 2.8M 19 Dec '25 604 75.00 C 11.30 0 15.56 0.203 22.33%
31 NRG 72.61 2.8M 19 Dec '25 604 65.00 C 16.40 0 12.11 0.199 15.64%
32 NRG 72.61 2.8M 16 Jan '26 632 65.00 C 17.90 0 14.17 0.186 18.81%
33 NRG 72.61 2.8M 16 Jan '26 632 70.00 C 14.00 0 15.69 0.160 19.43%
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.