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 Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Put
LEG VOLUME
SPREAD
MONTHS
Screener Options
Subscribers can save settings 
     
Data is delayed from April 1, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Short Put Long Put Debit Spread Net
IVol
Expiry Strike IVol Price Volume Expiry Strike IVol Price Volume
1 NFLX 614.31 19 Apr '24 5.00 0.340 611.50 0 21 Jun '24 10.00 5.273 600.00 0 11.50 5.00 4.93
2 NFLX 614.31 19 Apr '24 20.00 0.340 596.95 0 21 Jun '24 25.00 2.630 585.00 0 11.95 5.00 2.29
3 NFLX 614.31 19 Apr '24 15.00 0.340 601.85 0 21 Jun '24 20.00 2.402 590.00 0 11.85 5.00 2.06
4 NFLX 614.31 17 May '24 430.00 0.340 192.55 0 19 Jul '24 435.00 0.551 188.35 0 4.20 5.00 0.21
5 NFLX 614.31 5 Apr '24 612.50 0.250 8.30 1,115 21 Jun '24 615.00 0.387 44.75 16 -36.45 2.50 0.14
6 NFLX 614.31 12 Apr '24 612.50 0.267 12.95 197 21 Jun '24 615.00 0.387 44.75 16 -31.80 2.50 0.12
7 NFLX 614.31 5 Apr '24 607.50 0.276 11.25 486 21 Jun '24 610.00 0.385 46.10 10 -34.85 2.50 0.11
8 NFLX 614.31 12 Apr '24 617.50 0.277 10.45 138 21 Jun '24 620.00 0.385 42.35 35 -31.90 2.50 0.11
9 NFLX 614.31 12 Apr '24 602.50 0.284 19.10 50 21 Jun '24 605.00 0.389 49.65 22 -30.55 2.50 0.11
10 NFLX 614.31 12 Apr '24 607.50 0.281 15.80 151 21 Jun '24 610.00 0.385 46.10 10 -30.30 2.50 0.10
11 NFLX 614.31 5 Apr '24 617.50 0.285 6.05 713 21 Jun '24 620.00 0.385 42.35 35 -36.30 2.50 0.10
12 NFLX 614.31 5 Apr '24 602.50 0.303 15.10 139 21 Jun '24 605.00 0.389 49.65 22 -34.55 2.50 0.09
13 NFLX 614.31 12 Apr '24 585.00 0.310 33.35 0 21 Jun '24 590.00 0.393 57.70 0 -24.35 5.00 0.08
14 NFLX 614.31 12 Apr '24 580.00 0.329 37.80 2 21 Jun '24 585.00 0.405 61.70 0 -23.90 5.00 0.08
15 NFLX 614.31 5 Apr '24 592.50 0.321 23.85 50 21 Jun '24 595.00 0.396 54.50 0 -30.65 2.50 0.07
16 NFLX 614.31 12 Apr '24 575.00 0.331 42.75 15 21 Jun '24 580.00 0.404 64.80 1 -22.05 5.00 0.07
17 NFLX 614.31 5 Apr '24 597.50 0.329 19.50 19 21 Jun '24 600.00 0.392 52.35 8 -32.85 2.50 0.06
18 NFLX 614.31 12 Apr '24 570.00 0.346 47.40 0 21 Jun '24 575.00 0.402 67.30 0 -19.90 5.00 0.06
19 NFLX 614.31 5 Apr '24 585.00 0.358 32.05 0 21 Jun '24 590.00 0.393 57.70 0 -25.65 5.00 0.04
20 NFLX 614.31 12 Apr '24 565.00 0.376 53.10 1 21 Jun '24 570.00 0.408 71.40 4 -18.30 5.00 0.03
21 NFLX 614.31 12 Apr '24 555.00 0.392 62.30 0 21 Jun '24 560.00 0.409 77.30 3 -15.00 5.00 0.02
22 NFLX 614.31 19 Jul '24 400.00 0.501 228.00 0 20 Sep '24 405.00 0.512 220.80 0 7.20 5.00 0.01
23 NFLX 614.31 12 Apr '24 560.00 0.402 57.90 1 21 Jun '24 565.00 0.407 74.10 0 -16.20 5.00 0.01
24 NFLX 614.31 5 Apr '24 575.00 0.404 42.25 0 21 Jun '24 580.00 0.404 64.80 1 -22.55 5.00 -0.00
25 NFLX 614.31 5 Apr '24 580.00 0.414 37.50 2 21 Jun '24 585.00 0.405 61.70 0 -24.20 5.00 -0.01
26 NFLX 614.31 12 Apr '24 550.00 0.437 67.90 0 21 Jun '24 555.00 0.419 81.85 0 -13.95 5.00 -0.02
27 NFLX 614.31 19 Jul '24 585.00 0.414 72.70 0 20 Sep '24 590.00 0.391 80.10 0 -7.40 5.00 -0.02
28 NFLX 614.31 19 Jul '24 570.00 0.420 81.95 0 20 Sep '24 575.00 0.394 88.60 13 -6.65 5.00 -0.03
29 NFLX 614.31 19 Jul '24 530.00 0.441 110.55 0 20 Sep '24 535.00 0.415 115.40 0 -4.85 5.00 -0.03
30 NFLX 614.31 19 Jul '24 550.00 0.432 96.05 2 20 Sep '24 555.00 0.406 101.80 0 -5.75 5.00 -0.03
31 NFLX 614.31 19 Jul '24 535.00 0.439 106.60 0 20 Sep '24 540.00 0.412 111.85 0 -5.25 5.00 -0.03
32 NFLX 614.31 19 Jul '24 545.00 0.434 99.65 0 20 Sep '24 550.00 0.407 105.10 0 -5.45 5.00 -0.03
33 NFLX 614.31 19 Jul '24 575.00 0.420 79.35 0 20 Sep '24 580.00 0.393 85.60 1 -6.25 5.00 -0.03
34 NFLX 614.31 19 Jul '24 540.00 0.438 103.50 0 20 Sep '24 545.00 0.410 108.55 0 -5.05 5.00 -0.03
35 NFLX 614.31 19 Jul '24 560.00 0.426 89.20 0 20 Sep '24 565.00 0.397 94.55 0 -5.35 5.00 -0.03
36 NFLX 614.31 19 Jul '24 555.00 0.429 92.70 0 20 Sep '24 560.00 0.401 98.10 0 -5.40 5.00 -0.03
37 NFLX 614.31 19 Jul '24 565.00 0.425 85.85 0 20 Sep '24 570.00 0.396 91.20 8 -5.35 5.00 -0.03
38 NFLX 614.31 19 Jul '24 515.00 0.456 122.55 0 20 Sep '24 520.00 0.424 126.50 0 -3.95 5.00 -0.03
39 NFLX 614.31 17 May '24 575.00 0.448 61.50 5 19 Jul '24 580.00 0.416 72.90 0 -11.40 5.00 -0.03
40 NFLX 614.31 19 Jul '24 525.00 0.450 115.05 0 20 Sep '24 530.00 0.417 118.90 0 -3.85 5.00 -0.03
41 NFLX 614.31 17 May '24 580.00 0.447 58.05 13 19 Jul '24 585.00 0.414 70.05 0 -12.00 5.00 -0.03
42 NFLX 614.31 17 May '24 585.00 0.444 54.65 11 19 Jul '24 590.00 0.411 66.95 0 -12.30 5.00 -0.03
43 NFLX 614.31 19 Jul '24 500.00 0.469 134.75 1 20 Sep '24 505.00 0.433 137.80 0 -3.05 5.00 -0.04
44 NFLX 614.31 19 Jul '24 505.00 0.466 131.05 0 20 Sep '24 510.00 0.430 134.05 0 -3.00 5.00 -0.04
45 NFLX 614.31 19 Jul '24 510.00 0.463 127.00 0 20 Sep '24 515.00 0.427 130.25 0 -3.25 5.00 -0.04
46 NFLX 614.31 17 May '24 545.00 0.468 83.75 2 19 Jul '24 550.00 0.432 92.65 2 -8.90 5.00 -0.04
47 NFLX 614.31 17 May '24 560.00 0.461 72.20 3 19 Jul '24 565.00 0.425 82.55 0 -10.35 5.00 -0.04
48 NFLX 614.31 19 Jul '24 520.00 0.455 119.15 1 20 Sep '24 525.00 0.419 122.50 0 -3.35 5.00 -0.04
49 NFLX 614.31 17 May '24 570.00 0.456 65.30 1 19 Jul '24 575.00 0.420 76.15 0 -10.85 5.00 -0.04
50 NFLX 614.31 19 Jul '24 490.00 0.477 143.05 0 20 Sep '24 495.00 0.440 145.55 0 -2.50 5.00 -0.04
51 NFLX 614.31 17 May '24 565.00 0.457 68.50 0 19 Jul '24 570.00 0.420 79.30 0 -10.80 5.00 -0.04
52 NFLX 614.31 17 May '24 555.00 0.464 76.05 0 19 Jul '24 560.00 0.426 85.60 0 -9.55 5.00 -0.04
53 NFLX 614.31 19 Jul '24 380.00 0.589 247.00 1 20 Sep '24 385.00 0.551 238.05 0 8.95 5.00 -0.04
54 NFLX 614.31 17 May '24 550.00 0.469 79.75 25 19 Jul '24 555.00 0.429 89.15 0 -9.40 5.00 -0.04
55 NFLX 614.31 19 Jul '24 495.00 0.476 139.40 0 20 Sep '24 500.00 0.436 141.80 0 -2.40 5.00 -0.04
56 NFLX 614.31 19 Jul '24 485.00 0.482 147.20 0 20 Sep '24 490.00 0.443 149.60 0 -2.40 5.00 -0.04
57 NFLX 614.31 19 Jul '24 480.00 0.490 152.00 0 20 Sep '24 485.00 0.445 153.35 0 -1.35 5.00 -0.05
58 NFLX 614.31 19 Jul '24 475.00 0.496 156.50 0 20 Sep '24 480.00 0.450 157.70 0 -1.20 5.00 -0.05
59 NFLX 614.31 19 Jul '24 470.00 0.503 160.95 0 20 Sep '24 475.00 0.456 161.65 0 -0.70 5.00 -0.05
60 NFLX 614.31 19 Apr '24 480.00 0.538 138.70 1 21 Jun '24 485.00 0.491 138.50 4 0.20 5.00 -0.05
61 NFLX 614.31 17 May '24 540.00 0.482 88.35 0 19 Jul '24 545.00 0.434 96.15 0 -7.80 5.00 -0.05
62 NFLX 614.31 12 Apr '24 545.00 0.468 73.00 0 21 Jun '24 550.00 0.418 84.60 0 -11.60 5.00 -0.05
63 NFLX 614.31 17 May '24 530.00 0.489 96.30 0 19 Jul '24 535.00 0.439 103.40 0 -7.10 5.00 -0.05
64 NFLX 614.31 10 May '24 550.00 0.480 78.70 1 19 Jul '24 555.00 0.429 89.15 0 -10.45 5.00 -0.05
65 NFLX 614.31 17 May '24 485.00 0.529 137.20 0 19 Jul '24 490.00 0.477 139.55 0 -2.35 5.00 -0.05
66 NFLX 614.31 19 Jul '24 455.00 0.519 174.30 0 20 Sep '24 460.00 0.467 173.40 0 0.90 5.00 -0.05
67 NFLX 614.31 17 May '24 520.00 0.503 105.10 0 19 Jul '24 525.00 0.450 111.15 0 -6.05 5.00 -0.05
68 NFLX 614.31 19 Jul '24 465.00 0.510 165.60 0 20 Sep '24 470.00 0.457 165.80 0 -0.20 5.00 -0.05
69 NFLX 614.31 17 May '24 515.00 0.509 109.20 0 19 Jul '24 520.00 0.455 115.05 1 -5.85 5.00 -0.05
70 NFLX 614.31 19 Jul '24 445.00 0.530 182.80 0 20 Sep '24 450.00 0.475 181.75 0 1.05 5.00 -0.05
71 NFLX 614.31 17 May '24 535.00 0.495 92.20 0 19 Jul '24 540.00 0.438 99.70 0 -7.50 5.00 -0.06
72 NFLX 614.31 17 May '24 525.00 0.498 100.70 0 19 Jul '24 530.00 0.441 106.90 0 -6.20 5.00 -0.06
73 NFLX 614.31 19 Jul '24 450.00 0.528 179.00 0 20 Sep '24 455.00 0.471 177.40 0 1.60 5.00 -0.06
74 NFLX 614.31 10 May '24 545.00 0.488 83.25 0 19 Jul '24 550.00 0.432 92.65 2 -9.40 5.00 -0.06
75 NFLX 614.31 17 May '24 510.00 0.513 114.90 0 19 Jul '24 515.00 0.456 118.90 0 -4.00 5.00 -0.06
76 NFLX 614.31 19 Jul '24 440.00 0.541 188.15 0 20 Sep '24 445.00 0.483 186.45 0 1.70 5.00 -0.06
77 NFLX 614.31 17 May '24 505.00 0.522 119.45 1 19 Jul '24 510.00 0.463 123.05 0 -3.60 5.00 -0.06
78 NFLX 614.31 3 May '24 540.00 0.494 86.15 0 19 Jul '24 545.00 0.434 96.15 0 -10.00 5.00 -0.06
79 NFLX 614.31 3 May '24 530.00 0.498 94.05 0 19 Jul '24 535.00 0.439 103.40 0 -9.35 5.00 -0.06
80 NFLX 614.31 19 Jul '24 460.00 0.523 169.50 0 20 Sep '24 465.00 0.462 170.20 0 -0.70 5.00 -0.06
81 NFLX 614.31 17 May '24 480.00 0.544 142.30 0 19 Jul '24 485.00 0.482 143.95 0 -1.65 5.00 -0.06
82 NFLX 614.31 26 Apr '24 520.00 0.501 101.00 1 21 Jun '24 525.00 0.438 104.45 8 -3.45 5.00 -0.06
83 NFLX 614.31 17 May '24 470.00 0.559 151.95 0 19 Jul '24 475.00 0.496 152.45 0 -0.50 5.00 -0.06
84 NFLX 614.31 19 Jul '24 420.00 0.564 208.35 0 20 Sep '24 425.00 0.500 204.35 0 4.00 5.00 -0.06
85 NFLX 614.31 17 May '24 500.00 0.530 123.65 2 19 Jul '24 505.00 0.466 126.95 0 -3.30 5.00 -0.06
86 NFLX 614.31 19 Jul '24 410.00 0.580 218.00 0 20 Sep '24 415.00 0.513 213.35 0 4.65 5.00 -0.07
87 NFLX 614.31 19 Jul '24 430.00 0.558 199.65 0 20 Sep '24 435.00 0.491 195.20 0 4.45 5.00 -0.07
88 NFLX 614.31 17 May '24 495.00 0.536 128.10 0 19 Jul '24 500.00 0.469 131.15 1 -3.05 5.00 -0.07
89 NFLX 614.31 3 May '24 580.00 0.483 55.35 3 19 Jul '24 585.00 0.414 70.05 0 -14.70 5.00 -0.07
90 NFLX 614.31 3 May '24 575.00 0.486 59.20 0 19 Jul '24 580.00 0.416 72.90 0 -13.70 5.00 -0.07
91 NFLX 614.31 3 May '24 550.00 0.500 77.30 0 19 Jul '24 555.00 0.429 89.15 0 -11.85 5.00 -0.07
92 NFLX 614.31 5 Apr '24 570.00 0.473 47.20 13 21 Jun '24 575.00 0.402 67.30 0 -20.10 5.00 -0.07
93 NFLX 614.31 12 Apr '24 535.00 0.492 82.45 0 21 Jun '24 540.00 0.421 91.65 0 -9.20 5.00 -0.07
94 NFLX 614.31 3 May '24 560.00 0.497 69.90 0 19 Jul '24 565.00 0.425 82.55 0 -12.65 5.00 -0.07
95 NFLX 614.31 12 Apr '24 540.00 0.496 78.10 0 21 Jun '24 545.00 0.421 88.60 0 -10.50 5.00 -0.08
96 NFLX 614.31 17 May '24 490.00 0.553 133.05 0 19 Jul '24 495.00 0.476 135.25 0 -2.20 5.00 -0.08
97 NFLX 614.31 17 May '24 390.00 0.774 231.70 0 19 Jul '24 395.00 0.696 223.15 0 8.55 5.00 -0.08
98 NFLX 614.31 17 May '24 475.00 0.572 147.00 0 19 Jul '24 480.00 0.490 148.20 0 -1.20 5.00 -0.08
99 NFLX 614.31 19 Jul '24 435.00 0.551 193.10 0 20 Sep '24 440.00 0.467 190.80 0 2.30 5.00 -0.08
100 NFLX 614.31 19 Jul '24 390.00 0.620 237.55 0 20 Sep '24 395.00 0.536 229.25 0 8.30 5.00 -0.08
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.