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 JNUG 38.73 1.5M 12 Apr '24 7 44.00 C 0.35 57 0.90 0.893 14.64%
2 JNUG 38.73 1.5M 12 Apr '24 7 43.00 C 0.45 76 1.16 0.855 12.33%
3 JNUG 38.73 1.5M 12 Apr '24 7 42.00 C 0.65 23 1.68 0.841 10.29%
4 JNUG 38.73 1.5M 12 Apr '24 7 41.00 C 0.85 87 2.19 0.824 8.24%
5 JNUG 38.73 1.5M 12 Apr '24 7 40.00 C 1.15 84 2.97 0.811 6.44%
6 JNUG 38.73 1.5M 12 Apr '24 7 39.00 C 1.55 50 4.00 0.807 4.90%
7 JNUG 38.73 1.5M 12 Apr '24 7 38.00 C 2.05 46 3.41 0.802 3.60%
8 JNUG 38.73 1.5M 17 May '24 42 50.00 C 1.05 15 2.71 0.800 32.70%
9 JNUG 38.73 1.5M 3 May '24 28 38.00 C 3.50 9 7.15 0.791 7.86%
10 JNUG 38.73 1.5M 17 May '24 42 45.00 C 1.85 26 4.78 0.783 22.02%
11 JNUG 38.73 1.5M 24 May '24 49 40.00 C 3.60 2 9.30 0.783 13.86%
12 JNUG 38.73 1.5M 19 Apr '24 14 45.00 C 0.50 90 1.29 0.780 17.71%
13 JNUG 38.73 1.5M 21 Jun '24 77 50.00 C 2.10 24 5.42 0.779 36.50%
14 JNUG 38.73 1.5M 10 May '24 35 40.00 C 3.00 10 7.75 0.776 11.95%
15 JNUG 38.73 1.5M 17 Jan '25 287 75.00 C 3.20 109 8.26 0.771 111.09%
16 JNUG 38.73 1.5M 10 May '24 35 38.00 C 3.90 2 8.18 0.764 9.10%
17 JNUG 38.73 1.5M 10 May '24 35 41.00 C 2.65 0 6.84 0.762 13.64%
18 JNUG 38.73 1.5M 21 Jun '24 77 45.00 C 2.85 16 7.36 0.762 25.42%
19 JNUG 38.73 1.5M 10 May '24 35 38.50 C 3.60 3 8.70 0.762 9.59%
20 JNUG 38.73 1.5M 17 May '24 42 39.00 C 3.70 3 9.55 0.757 11.33%
21 JNUG 38.73 1.5M 19 Apr '24 14 38.00 C 2.55 19 4.70 0.756 5.03%
22 JNUG 38.73 1.5M 17 Jan '25 287 65.00 C 4.10 51 10.59 0.756 87.70%
23 JNUG 38.73 1.5M 21 Jun '24 77 39.00 C 5.10 1 13.17 0.756 15.97%
24 JNUG 38.73 1.5M 17 May '24 42 38.00 C 4.20 2 8.96 0.755 10.05%
25 JNUG 38.73 1.5M 17 Jan '25 287 70.00 C 3.40 0 8.78 0.755 98.13%
26 JNUG 38.73 1.5M 19 Apr '24 14 39.00 C 2.10 29 5.42 0.752 6.47%
27 JNUG 38.73 1.5M 17 May '24 42 40.00 C 3.30 11 8.52 0.751 12.90%
28 JNUG 38.73 1.5M 19 Apr '24 14 40.00 C 1.65 126 4.26 0.750 7.87%
29 JNUG 38.73 1.5M 19 Apr '24 14 41.00 C 1.35 31 3.49 0.749 9.68%
30 JNUG 38.73 1.5M 20 Sep '24 168 50.00 C 3.10 2 8.00 0.749 40.33%
31 JNUG 38.73 1.5M 21 Jun '24 77 40.00 C 4.70 46 12.14 0.749 17.54%
32 JNUG 38.73 1.5M 21 Jun '24 77 38.00 C 5.50 4 12.32 0.749 14.35%
33 JNUG 38.73 1.5M 17 Jan '25 287 60.00 C 4.70 15 12.14 0.743 76.32%
34 JNUG 38.73 1.5M 20 Sep '24 168 45.00 C 5.40 8 13.94 0.743 35.01%
35 JNUG 38.73 1.5M 26 Apr '24 21 39.00 C 2.55 0 6.58 0.742 7.79%
36 JNUG 38.73 1.5M 26 Apr '24 21 38.00 C 3.00 12 5.86 0.741 6.35%
37 JNUG 38.73 1.5M 17 Jan '25 287 49.00 C 6.60 1 17.04 0.736 52.51%
38 JNUG 38.73 1.5M 17 Jan '25 287 56.00 C 5.20 0 13.43 0.734 67.01%
39 JNUG 38.73 1.5M 17 Jan '25 287 54.00 C 5.70 0 14.72 0.734 63.49%
40 JNUG 38.73 1.5M 17 Jan '25 287 50.00 C 6.40 27 16.52 0.734 54.66%
41 JNUG 38.73 1.5M 17 Jan '25 287 55.00 C 5.40 0 13.94 0.731 65.02%
42 JNUG 38.73 1.5M 17 Jan '25 287 52.00 C 6.00 0 15.49 0.728 58.88%
43 JNUG 38.73 1.5M 20 Sep '24 168 40.00 C 7.00 10 18.07 0.725 26.06%
44 JNUG 38.73 1.5M 17 Jan '25 287 44.00 C 7.90 1 20.40 0.725 42.72%
45 JNUG 38.73 1.5M 17 Jan '25 287 48.00 C 6.90 0 17.82 0.722 50.80%
46 JNUG 38.73 1.5M 20 Sep '24 168 38.00 C 7.70 0 18.00 0.720 22.46%
47 JNUG 38.73 1.5M 17 Jan '25 287 39.00 C 9.60 1 24.79 0.718 33.88%
48 JNUG 38.73 1.5M 17 Jan '25 287 46.00 C 7.40 0 19.11 0.715 46.82%
49 JNUG 38.73 1.5M 17 Jan '25 287 47.00 C 7.10 1 18.33 0.713 48.59%
50 JNUG 38.73 1.5M 17 Jan '25 287 45.00 C 7.60 1 19.62 0.712 44.56%
51 JNUG 38.73 1.5M 17 Jan '25 287 43.00 C 8.20 0 21.17 0.706 40.85%
52 JNUG 38.73 1.5M 17 Jan '25 287 41.00 C 8.90 0 22.98 0.705 37.45%
53 JNUG 38.73 1.5M 17 Jan '25 287 42.00 C 8.50 0 21.95 0.704 38.93%
54 JNUG 38.73 1.5M 17 Jan '25 287 38.00 C 8.10 1 19.03 0.703 24.06%
55 JNUG 38.73 1.5M 17 Jan '25 287 40.00 C 9.10 1 23.50 0.696 35.00%
56 JNUG 38.73 1.5M 16 Jan '26 651 40.00 C 13.10 0 33.82 0.636 56.07%
57 JNUG 38.73 1.5M 5 Apr '24 0 41.00 C  0 11 0.00 0.614 5.86%
58 JNUG 38.73 1.5M 5 Apr '24 0 40.00 C  0 30 0.00 0.614 3.28%
59 JNUG 38.73 1.5M 5 Apr '24 0 39.00 C  0 170 0.00 0.614 0.70%
60 JNUG 38.73 1.5M 5 Apr '24 0 38.00 C 0.05 110 -1.76 0.614 -1.76%
61 JNUG 38.73 1.5M 16 Jan '26 651 50.00 C 8.50 4 21.95 0.602 65.40%
62 JNUG 38.73 1.5M 16 Jan '26 651 45.00 C 10.10 0 26.08 0.557 57.18%
63 JNUG 38.73 1.5M 16 Jan '26 651 39.00 C 13.40 7 34.60 0.555 53.97%
64 JNUG 38.73 1.5M 16 Jan '26 651 38.00 C 11.70 0 28.32 0.515 40.58%
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.