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 March 6, 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 NKE 97.63 10.0M 22 Mar '24 16 97.00 C 4.40 49 3.86 0.510 4.04%
2 NKE 97.63 10.0M 22 Mar '24 16 98.00 C 3.90 78 3.99 0.505 4.56%
3 NKE 97.63 10.0M 22 Mar '24 16 99.00 C 3.30 59 3.38 0.496 4.95%
4 NKE 97.63 10.0M 28 Mar '24 22 97.00 C 4.70 79 4.17 0.464 4.38%
5 NKE 97.63 10.0M 28 Mar '24 22 98.00 C 4.20 188 4.30 0.462 4.89%
6 NKE 97.63 10.0M 28 Mar '24 22 99.00 C 3.70 855 3.79 0.457 5.40%
7 NKE 97.63 10.0M 5 Apr '24 30 98.00 C 4.45 2 4.56 0.420 5.17%
8 NKE 97.63 10.0M 5 Apr '24 30 97.00 C 4.30 6 3.76 0.414 3.93%
9 NKE 97.63 10.0M 5 Apr '24 30 99.00 C 2.20 6 2.25 0.408 3.74%
10 NKE 97.63 10.0M 12 Apr '24 37 98.00 C 3.50 16 3.58 0.391 4.11%
11 NKE 97.63 10.0M 12 Apr '24 37 99.00 C 3.40 26 3.48 0.390 5.06%
12 NKE 97.63 10.0M 19 Apr '24 44 97.50 C 5.20 103 5.19 0.381 5.49%
13 NKE 97.63 10.0M 12 Apr '24 37 97.00 C 4.70 0 4.17 0.379 4.38%
14 NKE 97.63 10.0M 19 Jul '24 135 97.50 C 8.10 1 8.16 0.332 8.90%
15 NKE 97.63 10.0M 21 Jun '24 107 97.50 C 6.85 34 6.88 0.316 7.40%
16 NKE 97.63 10.0M 8 Mar '24 2 97.00 C 1.22 324 0.60 0.310 0.61%
17 NKE 97.63 10.0M 15 Mar '24 9 97.00 C 2.16 83 1.57 0.305 1.60%
18 NKE 97.63 10.0M 20 Sep '24 198 97.50 C 9.35 23 9.44 0.302 10.44%
19 NKE 97.63 10.0M 8 Mar '24 2 98.00 C 0.68 596 0.70 0.300 1.08%
20 NKE 97.63 10.0M 15 Mar '24 9 97.50 C 1.87 196 1.78 0.299 1.82%
21 NKE 97.63 10.0M 8 Mar '24 2 99.00 C 0.33 2,127 0.34 0.297 1.75%
22 NKE 97.63 10.0M 15 Mar '24 9 98.00 C 1.62 483 1.66 0.295 2.07%
23 NKE 97.63 10.0M 20 Dec '24 289 97.50 C 11.65 2 11.80 0.294 13.40%
24 NKE 97.63 10.0M 17 Jan '25 317 97.50 C 12.40 437 12.57 0.293 14.40%
25 NKE 97.63 10.0M 15 Mar '24 9 99.00 C 1.17 536 1.20 0.293 2.63%
26 NKE 97.63 10.0M 18 Oct '24 226 97.50 C 9.20 0 9.29 0.290 10.26%
27 NKE 97.63 10.0M 18 Dec '26 1017 97.50 C 21.15 1 21.53 0.269 27.48%
28 NKE 97.63 10.0M 20 Jun '25 471 97.50 C 15.30 6 15.54 0.256 18.43%
29 NKE 97.63 10.0M 19 Dec '25 653 97.50 C 17.35 0 17.64 0.186 21.45%
30 NKE 97.63 10.0M 16 Jan '26 681 97.50 C 18.90 5 19.23 0.169 23.84%
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.