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 October 31, 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 31.55 13.2M 21 Jan '22 813 31.00 P 14.15 0 44.85 1.107 84.48%
2 NUGT 31.55 13.2M 21 Jan '22 813 32.00 P 15.30 0 47.07 1.041 91.38%
3 NUGT 31.55 13.2M 15 Jan '21 442 32.00 P 12.15 0 37.08 0.949 60.31%
4 NUGT 31.55 13.2M 15 Jan '21 442 31.00 P 11.45 0 36.29 0.947 59.70%
5 NUGT 31.55 13.2M 19 Jun '20 232 31.00 P 8.30 0 26.31 0.914 38.06%
6 NUGT 31.55 13.2M 20 Mar '20 141 31.00 P 6.45 0 20.44 0.898 27.89%
7 NUGT 31.55 13.2M 20 Mar '20 141 32.00 P 7.05 0 20.92 0.897 26.94%
8 NUGT 31.55 13.2M 17 Jan '20 78 32.00 P 5.20 1 15.06 0.883 18.03%
9 NUGT 31.55 13.2M 20 Dec '19 50 31.00 P 3.65 69 11.57 0.875 15.05%
10 NUGT 31.55 13.2M 20 Dec '19 50 32.00 P 4.20 108 11.89 0.873 13.71%
11 NUGT 31.55 13.2M 17 Jan '20 78 31.00 P 4.55 10 14.42 0.866 18.89%
12 NUGT 31.55 13.2M 1 Nov '19 1 31.50 P 0.63 534 2.00 0.852 2.20%
13 NUGT 31.55 13.2M 1 Nov '19 1 31.00 P 0.41 1,402 1.30 0.852 3.08%
14 NUGT 31.55 13.2M 1 Nov '19 1 32.00 P 0.90 248 1.43 0.852 1.47%
15 NUGT 31.55 13.2M 1 Nov '19 1 32.50 P 1.24 45 0.92 0.852 0.96%
16 NUGT 31.55 13.2M 8 Nov '19 8 32.50 P 2.08 118 3.58 0.847 3.83%
17 NUGT 31.55 13.2M 22 Nov '19 22 32.50 P 3.10 0 6.81 0.846 7.56%
18 NUGT 31.55 13.2M 15 Nov '19 15 32.50 P 2.66 35 5.42 0.844 5.92%
19 NUGT 31.55 13.2M 15 Nov '19 15 31.50 P 2.08 87 6.59 0.843 7.23%
20 NUGT 31.55 13.2M 15 Nov '19 15 32.00 P 2.36 60 6.05 0.841 6.54%
21 NUGT 31.55 13.2M 22 Nov '19 22 32.00 P 2.81 40 7.48 0.840 8.21%
22 NUGT 31.55 13.2M 8 Nov '19 8 32.00 P 1.78 163 4.22 0.840 4.47%
23 NUGT 31.55 13.2M 22 Nov '19 22 31.00 P 2.26 24 7.16 0.836 9.59%
24 NUGT 31.55 13.2M 22 Nov '19 22 31.50 P 2.53 34 8.02 0.836 8.89%
25 NUGT 31.55 13.2M 8 Nov '19 8 31.50 P 1.51 332 4.79 0.836 5.19%
26 NUGT 31.55 13.2M 15 Nov '19 15 31.00 P 1.82 3,448 5.77 0.835 7.97%
27 NUGT 31.55 13.2M 8 Nov '19 8 31.00 P 1.25 315 3.96 0.823 5.94%
28 NUGT 31.55 13.2M 29 Nov '19 29 32.00 P 3.05 0 8.24 0.819 9.12%
29 NUGT 31.55 13.2M 29 Nov '19 29 31.00 P 2.49 7 7.89 0.812 10.46%
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.