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 3, 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 NEP 28.99 882K 26 Apr '24 23 28.00 C 1.75 0 2.62 0.453 2.79%
2 NEP 28.99 882K 26 Apr '24 23 29.00 C 1.15 2 3.97 0.431 4.17%
3 NEP 28.99 882K 5 Apr '24 2 28.00 C 0.90 4 -0.31 0.423 -0.32%
4 NEP 28.99 882K 26 Apr '24 23 30.00 C 0.75 1 2.59 0.419 6.23%
5 NEP 28.99 882K 3 May '24 30 28.00 C 1.70 0 2.45 0.412 2.60%
6 NEP 28.99 882K 19 Apr '24 16 28.00 C 1.50 2 1.76 0.409 1.86%
7 NEP 28.99 882K 19 Apr '24 16 29.00 C 0.90 7 3.10 0.394 3.24%
8 NEP 28.99 882K 5 Apr '24 2 30.00 C  0 36 0.00 0.392 3.48%
9 NEP 28.99 882K 3 May '24 30 30.00 C 0.75 0 2.59 0.390 6.23%
10 NEP 28.99 882K 12 Apr '24 9 28.00 C 1.25 3 0.90 0.390 0.94%
11 NEP 28.99 882K 3 May '24 30 29.00 C 1.15 1 3.97 0.389 4.17%
12 NEP 28.99 882K 19 Apr '24 16 28.50 C 1.15 10 2.28 0.389 2.37%
13 NEP 28.99 882K 5 Apr '24 2 28.50 C 0.55 0 0.21 0.380 0.21%
14 NEP 28.99 882K 17 May '24 44 28.00 C 1.95 14 3.31 0.378 3.55%
15 NEP 28.99 882K 19 Apr '24 16 30.00 C 0.45 33 1.55 0.372 5.12%
16 NEP 28.99 882K 17 May '24 44 29.00 C 1.40 1 4.83 0.366 5.11%
17 NEP 28.99 882K 17 May '24 44 30.00 C 1.00 11 3.45 0.366 7.18%
18 NEP 28.99 882K 12 Apr '24 9 28.50 C 0.90 1 1.41 0.358 1.46%
19 NEP 28.99 882K 10 May '24 37 30.00 C 0.80 41 2.76 0.358 6.42%
20 NEP 28.99 882K 12 Apr '24 9 29.00 C 0.60 9 2.07 0.347 2.15%
21 NEP 28.99 882K 12 Apr '24 9 30.00 C 0.20 26 0.69 0.341 4.20%
22 NEP 28.99 882K 19 Jul '24 107 30.00 C 1.70 0 5.86 0.340 9.93%
23 NEP 28.99 882K 16 Aug '24 135 30.00 C 1.90 0 6.55 0.330 10.74%
24 NEP 28.99 882K 20 Sep '24 170 30.00 C 2.20 0 7.59 0.329 11.98%
25 NEP 28.99 882K 18 Oct '24 198 30.00 C 2.35 0 8.11 0.325 12.61%
26 NEP 28.99 882K 20 Dec '24 261 30.00 C 2.55 10 8.80 0.311 13.46%
27 NEP 28.99 882K 5 Apr '24 2 29.00 C 0.25 83 0.86 0.309 0.90%
28 NEP 28.99 882K 17 Jan '25 289 30.00 C 2.80 0 9.66 0.303 14.55%
29 NEP 28.99 882K 15 Nov '24 226 30.00 C 2.50 1 8.62 0.300 13.25%
30 NEP 28.99 882K 16 Jan '26 653 30.00 C 2.65 0 9.14 0.159 13.90%
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.