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 16, 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 NMM 42.26 84K 19 Apr '24 3 50.00 C  0 1 0.00 1.132 18.32%
2 NMM 42.26 84K 19 Apr '24 3 35.00 C 7.00 3 -0.62 1.084 -0.74%
3 NMM 42.26 84K 21 Jun '24 66 35.00 C 7.30 0 0.09 0.691 0.11%
4 NMM 42.26 84K 19 Apr '24 3 40.00 C 2.10 9 -0.38 0.608 -0.40%
5 NMM 42.26 84K 19 Apr '24 3 45.00 C  0 33 0.00 0.509 6.48%
6 NMM 42.26 84K 20 Sep '24 157 40.00 C 5.50 0 7.67 0.454 8.81%
7 NMM 42.26 84K 21 Jun '24 66 40.00 C 4.20 0 4.59 0.445 5.10%
8 NMM 42.26 84K 17 May '24 31 45.00 C 0.80 1 1.89 0.438 8.54%
9 NMM 42.26 84K 17 May '24 31 50.00 C 0.20 15 0.47 0.434 18.88%
10 NMM 42.26 84K 20 Sep '24 157 35.00 C 8.70 0 3.41 0.426 4.29%
11 NMM 42.26 84K 20 Sep '24 157 50.00 C 1.85 0 4.38 0.425 23.73%
12 NMM 42.26 84K 17 May '24 31 40.00 C 3.10 0 1.99 0.421 2.15%
13 NMM 42.26 84K 20 Sep '24 157 45.00 C 3.30 21 7.81 0.421 15.50%
14 NMM 42.26 84K 21 Jun '24 66 45.00 C 1.75 30 4.14 0.420 11.08%
15 NMM 42.26 84K 21 Jun '24 66 50.00 C 0.70 20 1.66 0.415 20.31%
16 NMM 42.26 84K 17 Jan '25 276 50.00 C 3.20 0 7.57 0.401 28.01%
17 NMM 42.26 84K 17 Jan '25 276 35.00 C 10.00 3 6.48 0.399 8.49%
18 NMM 42.26 84K 17 Jan '25 276 40.00 C 7.00 1 11.22 0.397 13.44%
19 NMM 42.26 84K 17 Jan '25 276 45.00 C 4.80 0 11.36 0.396 20.13%
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.