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 March 26, 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 NXST 168.74 199K 17 May '24 52 160.00 C 12.10 0 1.99 0.369 2.15%
2 NXST 168.74 199K 17 May '24 52 165.00 C 9.70 0 3.53 0.367 3.75%
3 NXST 168.74 199K 19 Apr '24 24 165.00 C 7.30 0 2.11 0.350 2.21%
4 NXST 168.74 199K 19 Apr '24 24 160.00 C 10.50 0 1.04 0.344 1.11%
5 NXST 168.74 199K 21 Jun '24 87 160.00 C 14.00 0 3.12 0.342 3.40%
6 NXST 168.74 199K 21 Jun '24 87 165.00 C 10.80 0 4.18 0.331 4.47%
7 NXST 168.74 199K 17 May '24 52 170.00 C 6.60 3 3.91 0.331 4.85%
8 NXST 168.74 199K 16 Aug '24 143 170.00 C 12.00 0 7.11 0.326 8.46%
9 NXST 168.74 199K 19 Apr '24 24 170.00 C 4.80 0 2.84 0.323 3.70%
10 NXST 168.74 199K 19 Apr '24 24 175.00 C 2.85 0 1.69 0.321 5.49%
11 NXST 168.74 199K 16 Aug '24 143 160.00 C 18.00 0 5.49 0.320 6.14%
12 NXST 168.74 199K 16 Aug '24 143 175.00 C 9.10 0 5.39 0.318 9.62%
13 NXST 168.74 199K 20 Dec '24 269 170.00 C 17.40 0 10.31 0.309 12.33%
14 NXST 168.74 199K 21 Jun '24 87 170.00 C 8.50 0 5.04 0.303 6.09%
15 NXST 168.74 199K 21 Jun '24 87 175.00 C 6.40 0 3.79 0.303 7.80%
16 NXST 168.74 199K 20 Dec '24 269 160.00 C 22.20 0 7.98 0.302 9.19%
17 NXST 168.74 199K 16 Aug '24 143 165.00 C 14.20 0 6.20 0.297 6.77%
18 NXST 168.74 199K 17 May '24 52 175.00 C 4.20 0 2.49 0.276 6.36%
19 NXST 168.74 199K 20 Dec '24 269 165.00 C 19.90 0 9.58 0.274 10.86%
20 NXST 168.74 199K 20 Dec '24 269 175.00 C 15.00 0 8.89 0.271 13.83%
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.