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 23, 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 NTLA 21.53 848K 20 Sep '24 150 20.00 C 4.60 1 14.26 0.861 18.13%
2 NTLA 21.53 848K 19 Jul '24 87 20.00 C 3.30 0 8.22 0.809 9.71%
3 NTLA 21.53 848K 18 Oct '24 178 22.50 C 3.80 0 17.65 0.795 26.90%
4 NTLA 21.53 848K 17 Jan '25 269 17.50 C 7.20 2 14.72 0.786 22.12%
5 NTLA 21.53 848K 17 May '24 24 20.00 C 2.20 2 3.11 0.751 3.47%
6 NTLA 21.53 848K 17 May '24 24 17.50 C 3.70 0 -1.53 0.750 -1.85%
7 NTLA 21.53 848K 18 Oct '24 178 25.00 C 2.95 0 13.70 0.749 34.55%
8 NTLA 21.53 848K 20 Sep '24 150 25.00 C 2.60 5 12.08 0.747 32.07%
9 NTLA 21.53 848K 19 Jul '24 87 25.00 C 1.30 0 6.04 0.733 23.58%
10 NTLA 21.53 848K 17 Jan '25 269 20.00 C 6.00 4 20.76 0.722 28.78%
11 NTLA 21.53 848K 17 Jan '25 269 22.50 C 4.90 0 22.76 0.705 35.30%
12 NTLA 21.53 848K 17 Jan '25 269 25.00 C 4.00 0 18.58 0.695 42.61%
13 NTLA 21.53 848K 20 Sep '24 150 22.50 C 3.00 2 13.93 0.688 21.42%
14 NTLA 21.53 848K 18 Oct '24 178 17.50 C 5.60 0 7.29 0.682 9.86%
15 NTLA 21.53 848K 19 Jul '24 87 22.50 C 2.30 15 10.68 0.678 17.00%
16 NTLA 21.53 848K 17 May '24 24 22.50 C 0.95 941 4.41 0.671 9.33%
17 NTLA 21.53 848K 21 Jun '24 59 25.00 C 0.90 3 4.18 0.658 21.18%
18 NTLA 21.53 848K 17 May '24 24 25.00 C 0.30 213 1.39 0.656 17.76%
19 NTLA 21.53 848K 18 Oct '24 178 20.00 C 4.60 0 14.26 0.655 18.13%
20 NTLA 21.53 848K 19 Jul '24 87 17.50 C 4.70 0 3.11 0.646 3.98%
21 NTLA 21.53 848K 21 Jun '24 59 22.50 C 1.70 0 7.90 0.643 13.46%
22 NTLA 21.53 848K 20 Sep '24 150 17.50 C 4.20 0 0.79 0.598 0.98%
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.