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 12, 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 NET 93.76 2.5M 10 May '24 28 94.00 C 7.60 5 8.11 0.841 9.10%
2 NET 93.76 2.5M 3 May '24 21 93.00 C 7.60 5 7.30 0.819 7.94%
3 NET 93.76 2.5M 3 May '24 21 92.00 C 6.40 14 4.95 0.802 5.31%
4 NET 93.76 2.5M 3 May '24 21 94.00 C 6.10 4 6.51 0.798 7.23%
5 NET 93.76 2.5M 3 May '24 21 95.00 C 5.40 3 5.76 0.766 7.51%
6 NET 93.76 2.5M 10 May '24 28 92.00 C 8.55 0 7.24 0.756 7.97%
7 NET 93.76 2.5M 10 May '24 28 95.00 C 7.15 66 7.63 0.751 9.69%
8 NET 93.76 2.5M 10 May '24 28 93.00 C 8.05 0 7.78 0.748 8.51%
9 NET 93.76 2.5M 17 May '24 35 95.00 C 7.60 249 8.11 0.710 10.26%
10 NET 93.76 2.5M 24 May '24 42 92.00 C 9.40 0 8.15 0.685 9.06%
11 NET 93.76 2.5M 24 May '24 42 95.00 C 8.00 0 8.53 0.681 10.77%
12 NET 93.76 2.5M 24 May '24 42 93.00 C 7.30 0 6.98 0.619 7.56%
13 NET 93.76 2.5M 21 Jun '24 70 95.00 C 9.50 37 10.13 0.615 12.75%
14 NET 93.76 2.5M 16 Aug '24 126 95.00 C 12.95 0 13.81 0.608 17.56%
15 NET 93.76 2.5M 15 Nov '24 217 95.00 C 17.20 0 18.34 0.597 24.09%
16 NET 93.76 2.5M 20 Sep '24 161 95.00 C 14.30 2 15.25 0.592 19.56%
17 NET 93.76 2.5M 20 Dec '24 252 95.00 C 18.25 0 19.46 0.583 25.81%
18 NET 93.76 2.5M 19 Jul '24 98 95.00 C 10.80 3 11.52 0.582 14.51%
19 NET 93.76 2.5M 12 Apr '24 0 95.00 C  0 106 0.00 0.575 1.32%
20 NET 93.76 2.5M 12 Apr '24 0 94.00 C 0.01 70 0.01 0.575 0.27%
21 NET 93.76 2.5M 12 Apr '24 0 93.00 C 0.60 41 -0.17 0.575 -0.17%
22 NET 93.76 2.5M 12 Apr '24 0 92.00 C 1.09 45 -0.71 0.575 -0.72%
23 NET 93.76 2.5M 17 Jan '25 280 95.00 C 19.10 23 20.37 0.571 27.24%
24 NET 93.76 2.5M 20 Jun '25 434 95.00 C 24.15 0 25.76 0.548 36.47%
25 NET 93.76 2.5M 19 Dec '25 616 95.00 C 28.50 0 30.40 0.501 45.57%
26 NET 93.76 2.5M 16 Jan '26 644 95.00 C 29.60 10 31.57 0.500 48.07%
27 NET 93.76 2.5M 26 Apr '24 14 93.00 C 3.75 14 3.19 0.470 3.32%
28 NET 93.76 2.5M 19 Apr '24 7 92.00 C 3.30 23 1.64 0.466 1.70%
29 NET 93.76 2.5M 26 Apr '24 14 95.00 C 2.77 281 2.95 0.463 4.41%
30 NET 93.76 2.5M 19 Apr '24 7 93.00 C 2.72 174 2.09 0.457 2.15%
31 NET 93.76 2.5M 19 Apr '24 7 94.00 C 2.21 152 2.36 0.454 2.68%
32 NET 93.76 2.5M 26 Apr '24 14 94.00 C 2.83 303 3.02 0.452 3.38%
33 NET 93.76 2.5M 19 Apr '24 7 95.00 C 1.76 243 1.88 0.449 3.26%
34 NET 93.76 2.5M 26 Apr '24 14 92.00 C 3.90 13 2.28 0.443 2.38%
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.