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 August 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 NUGT 33.55 8.9M 15 Jan '21 532 34.00 P 13.70 150 39.49 0.986 66.75%
2 NUGT 33.55 8.9M 9 Aug '19 7 34.50 P 2.27 60 3.93 0.953 4.22%
3 NUGT 33.55 8.9M 15 Jan '21 532 33.00 P 12.95 0 38.60 0.950 65.53%
4 NUGT 33.55 8.9M 9 Aug '19 7 34.00 P 1.96 63 4.50 0.944 4.78%
5 NUGT 33.55 8.9M 23 Aug '19 21 34.00 P 3.15 2 8.05 0.943 8.88%
6 NUGT 33.55 8.9M 16 Aug '19 14 34.50 P 2.95 55 5.96 0.941 6.54%
7 NUGT 33.55 8.9M 9 Aug '19 7 33.50 P 1.68 293 5.01 0.940 5.43%
8 NUGT 33.55 8.9M 17 Jan '20 168 33.00 P 7.70 1 22.95 0.934 31.91%
9 NUGT 33.55 8.9M 23 Aug '19 21 34.50 P 3.45 0 7.45 0.932 8.31%
10 NUGT 33.55 8.9M 16 Aug '19 14 33.50 P 2.36 40 7.03 0.931 7.73%
11 NUGT 33.55 8.9M 16 Aug '19 14 34.00 P 2.65 251 6.56 0.929 7.12%
12 NUGT 33.55 8.9M 20 Mar '20 231 34.00 P 9.60 0 27.27 0.929 38.20%
13 NUGT 33.55 8.9M 16 Aug '19 14 33.00 P 2.10 217 6.26 0.929 8.43%
14 NUGT 33.55 8.9M 20 Mar '20 231 33.00 P 9.00 5 26.83 0.928 38.90%
15 NUGT 33.55 8.9M 20 Dec '19 140 33.00 P 7.05 385 21.01 0.927 28.68%
16 NUGT 33.55 8.9M 23 Aug '19 21 33.50 P 2.88 0 8.58 0.927 9.55%
17 NUGT 33.55 8.9M 17 Jan '20 168 34.00 P 8.30 0 23.40 0.926 31.09%
18 NUGT 33.55 8.9M 23 Aug '19 21 33.00 P 2.61 24 7.78 0.923 10.21%
19 NUGT 33.55 8.9M 9 Aug '19 7 33.00 P 1.42 217 4.23 0.920 6.13%
20 NUGT 33.55 8.9M 30 Aug '19 28 33.00 P 2.94 5 8.76 0.919 11.40%
21 NUGT 33.55 8.9M 20 Dec '19 140 34.00 P 7.70 0 21.61 0.919 28.05%
22 NUGT 33.55 8.9M 30 Aug '19 28 34.50 P 3.80 0 8.49 0.915 9.58%
23 NUGT 33.55 8.9M 6 Sep '19 35 34.00 P 3.85 0 10.13 0.908 11.45%
24 NUGT 33.55 8.9M 30 Aug '19 28 33.50 P 3.20 0 9.54 0.907 10.71%
25 NUGT 33.55 8.9M 30 Aug '19 28 34.00 P 3.50 0 9.09 0.906 10.15%
26 NUGT 33.55 8.9M 20 Sep '19 49 33.00 P 4.05 23 12.07 0.904 15.59%
27 NUGT 33.55 8.9M 20 Sep '19 49 34.00 P 4.60 554 12.37 0.901 14.34%
28 NUGT 33.55 8.9M 6 Sep '19 35 33.00 P 3.25 200 9.69 0.886 12.54%
29 NUGT 33.55 8.9M 2 Aug '19 0 34.50 P 0.66 1,343 -0.86 0.831 -0.88%
30 NUGT 33.55 8.9M 2 Aug '19 0 34.00 P 0.43 1,430 -0.06 0.831 -0.06%
31 NUGT 33.55 8.9M 2 Aug '19 0 33.50 P 0.05 1,112 0.15 0.831 0.30%
32 NUGT 33.55 8.9M 2 Aug '19 0 33.00 P 0.01 1,537 0.03 0.831 1.67%
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.