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   
Call Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Put leg
LEG VOLUME
STRIKE RANGE
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 5, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Short Call Short Put % of
Stock		 IVol
Sum		 Price
Strike IVol Price Volume Strike IVol Price Volume
1 NUGT 39.25 17 Jan '25 287 16.00 5.054 24.30 0 17.00 0.722 0.25 0 62.55 5.78 24.55
2 NUGT 39.25 17 Jan '25 287 16.00 5.054 24.30 0 18.00 0.719 0.70 0 63.69 5.77 25.00
3 NUGT 39.25 17 Jan '25 287 16.00 5.054 24.30 0 20.00 0.715 1.05 62 64.59 5.77 25.35
4 NUGT 39.25 17 Jan '25 287 16.00 5.054 24.30 0 21.00 0.707 1.15 0 64.84 5.76 25.45
5 NUGT 39.25 17 Jan '25 287 16.00 5.054 24.30 0 23.00 0.697 1.60 6 65.99 5.75 25.90
6 NUGT 39.25 17 Jan '25 287 16.00 5.054 24.30 0 22.00 0.697 1.40 0 65.48 5.75 25.70
7 NUGT 39.25 17 Jan '25 287 16.00 5.054 24.30 0 15.00 0.695 0.30 0 62.68 5.75 24.60
8 NUGT 39.25 17 Jan '25 287 16.00 5.054 24.30 0 25.00 0.694 2.15 30 67.39 5.75 26.45
9 NUGT 39.25 17 Jan '25 287 16.00 5.054 24.30 0 24.00 0.694 1.85 0 66.62 5.75 26.15
10 NUGT 39.25 17 Jan '25 287 16.00 5.054 24.30 0 37.00 0.691 7.20 0 80.25 5.75 31.50
11 NUGT 39.25 17 Jan '25 287 16.00 5.054 24.30 0 28.00 0.690 3.10 0 69.81 5.74 27.40
12 NUGT 39.25 17 Jan '25 287 16.00 5.054 24.30 0 26.00 0.689 2.45 0 68.15 5.74 26.75
13 NUGT 39.25 17 Jan '25 287 16.00 5.054 24.30 0 39.00 0.689 8.30 0 83.06 5.74 32.60
14 NUGT 39.25 17 Jan '25 287 16.00 5.054 24.30 0 30.00 0.687 3.90 20 71.85 5.74 28.20
15 NUGT 39.25 17 Jan '25 287 16.00 5.054 24.30 0 34.00 0.687 5.60 0 76.18 5.74 29.90
16 NUGT 39.25 17 Jan '25 287 16.00 5.054 24.30 0 38.00 0.687 7.70 0 81.53 5.74 32.00
17 NUGT 39.25 17 Jan '25 287 16.00 5.054 24.30 0 32.00 0.686 4.70 0 73.89 5.74 29.00
18 NUGT 39.25 17 Jan '25 287 16.00 5.054 24.30 0 36.00 0.685 6.60 0 78.73 5.74 30.90
19 NUGT 39.25 17 Jan '25 287 16.00 5.054 24.30 0 27.00 0.685 2.80 10 69.04 5.74 27.10
20 NUGT 39.25 17 Jan '25 287 16.00 5.054 24.30 0 33.00 0.685 5.20 1 75.16 5.74 29.50
21 NUGT 39.25 17 Jan '25 287 16.00 5.054 24.30 0 29.00 0.683 3.50 1 70.83 5.74 27.80
22 NUGT 39.25 17 Jan '25 287 16.00 5.054 24.30 0 35.00 0.678 6.10 23 77.45 5.73 30.40
23 NUGT 39.25 17 Jan '25 287 16.00 5.054 24.30 0 31.00 0.678 4.30 10 72.87 5.73 28.60
24 NUGT 39.25 17 Jan '25 287 16.00 5.054 24.30 0 19.00 0.653 0.35 0 62.80 5.71 24.65
25 NUGT 39.25 12 Apr '24 7 25.50 1.706 15.70 0 18.50 3.847  0 0 40.00 5.55 15.70
26 NUGT 39.25 12 Apr '24 7 26.50 1.701 13.30 0 18.50 3.847  0 0 33.89 5.55 13.30
27 NUGT 39.25 12 Apr '24 7 23.50 1.676 16.20 0 18.50 3.847  0 0 41.27 5.52 16.20
28 NUGT 39.25 12 Apr '24 7 32.00 1.635 8.90 1 18.50 3.847  0 0 22.68 5.48 8.90
29 NUGT 39.25 12 Apr '24 7 27.00 1.510 12.90 0 18.50 3.847  0 0 32.87 5.36 12.90
30 NUGT 39.25 12 Apr '24 7 28.50 1.434 13.00 0 18.50 3.847  0 0 33.12 5.28 13.00
31 NUGT 39.25 12 Apr '24 7 28.00 1.384 11.60 0 18.50 3.847  0 0 29.55 5.23 11.60
32 NUGT 39.25 12 Apr '24 7 32.50 1.266 7.70 10 18.50 3.847  0 0 19.62 5.11 7.70
33 NUGT 39.25 12 Apr '24 7 31.50 1.131 8.90 0 18.50 3.847  0 0 22.68 4.98 8.90
34 NUGT 39.25 12 Apr '24 7 29.00 1.084 11.00 1 18.50 3.847  0 0 28.03 4.93 11.00
35 NUGT 39.25 12 Apr '24 7 29.50 1.034 10.10 0 18.50 3.847  0 0 25.73 4.88 10.10
36 NUGT 39.25 19 Apr '24 14 14.00 2.603 25.70 0 19.00 2.239  0 0 65.48 4.84 25.70
37 NUGT 39.25 12 Apr '24 7 30.00 0.984 9.40 34 18.50 3.847  0 0 23.95 4.83 9.40
38 NUGT 39.25 12 Apr '24 7 33.50 0.912 6.00 3 18.50 3.847  0 0 15.29 4.76 6.00
39 NUGT 39.25 19 Apr '24 14 15.00 2.502 25.30 10 19.00 2.239  0 0 64.46 4.74 25.30
40 NUGT 39.25 12 Apr '24 7 31.00 0.886 8.50 0 18.50 3.847  0 0 21.66 4.73 8.50
41 NUGT 39.25 12 Apr '24 7 34.00 0.869 7.10 21 18.50 3.847  0 0 18.09 4.72 7.10
42 NUGT 39.25 19 Apr '24 14 14.00 2.603 25.70 0 16.00 2.088  0 0 65.48 4.69 25.70
43 NUGT 39.25 19 Apr '24 14 17.00 2.449 23.90 0 19.00 2.239  0 0 60.89 4.69 23.90
44 NUGT 39.25 19 Apr '24 14 14.00 2.603 25.70 0 15.00 2.037  0 0 65.48 4.64 25.70
45 NUGT 39.25 19 Apr '24 14 14.00 2.603 25.70 0 17.00 2.009  0 0 65.48 4.61 25.70
46 NUGT 39.25 19 Apr '24 14 15.00 2.502 25.30 10 16.00 2.088  0 0 64.46 4.59 25.30
47 NUGT 39.25 12 Apr '24 7 35.00 0.738 4.60 70 18.50 3.847  0 0 11.72 4.59 4.60
48 NUGT 39.25 12 Apr '24 7 37.00 0.737 2.95 125 18.50 3.847  0 0 7.52 4.58 2.95
49 NUGT 39.25 19 Apr '24 14 16.00 2.339 23.40 0 19.00 2.239  0 0 59.62 4.58 23.40
50 NUGT 39.25 12 Apr '24 7 36.00 0.720 3.70 50 18.50 3.847  0 0 9.43 4.57 3.70
51 NUGT 39.25 12 Apr '24 7 33.00 0.720 6.80 21 18.50 3.847  0 0 17.32 4.57 6.80
52 NUGT 39.25 12 Apr '24 7 39.00 0.718 1.70 82 18.50 3.847  0 0 4.33 4.57 1.70
53 NUGT 39.25 12 Apr '24 7 38.00 0.700 2.25 144 18.50 3.847  0 0 5.73 4.55 2.25
54 NUGT 39.25 19 Apr '24 14 17.00 2.449 23.90 0 16.00 2.088  0 0 60.89 4.54 23.90
55 NUGT 39.25 19 Apr '24 14 15.00 2.502 25.30 10 17.00 2.009  0 0 64.46 4.51 25.30
56 NUGT 39.25 19 Apr '24 14 17.00 2.449 23.90 0 15.00 2.037  0 0 60.89 4.49 23.90
57 NUGT 39.25 12 Apr '24 7 26.00 0.562 13.60 43 18.50 3.847  0 0 34.65 4.41 13.60
58 NUGT 39.25 12 Apr '24 7 19.00 0.562 22.30 0 18.50 3.847  0 0 56.82 4.41 22.30
59 NUGT 39.25 19 Apr '24 14 14.00 2.603 25.70 0 18.00 1.778  0 0 65.48 4.38 25.70
60 NUGT 39.25 19 Apr '24 14 16.00 2.339 23.40 0 15.00 2.037  0 0 59.62 4.38 23.40
61 NUGT 39.25 19 Apr '24 14 16.00 2.339 23.40 0 17.00 2.009  0 0 59.62 4.35 23.40
62 NUGT 39.25 20 Sep '24 168 20.00 3.456 20.30 0 15.00 0.860  0 0 51.72 4.32 20.30
63 NUGT 39.25 19 Apr '24 14 14.00 2.603 25.70 0 25.50 1.710  0 0 65.48 4.31 25.70
64 NUGT 39.25 19 Apr '24 14 15.00 2.502 25.30 10 18.00 1.778  0 0 64.46 4.28 25.30
65 NUGT 39.25 19 Apr '24 14 17.00 2.449 23.90 0 18.00 1.778  0 0 60.89 4.23 23.90
66 NUGT 39.25 12 Apr '24 7 25.50 1.706 15.70 0 19.50 2.520  0 0 40.00 4.23 15.70
67 NUGT 39.25 12 Apr '24 7 26.50 1.701 13.30 0 19.50 2.520  0 0 33.89 4.22 13.30
68 NUGT 39.25 19 Apr '24 14 15.00 2.502 25.30 10 25.50 1.710  0 0 64.46 4.21 25.30
69 NUGT 39.25 12 Apr '24 7 23.50 1.676 16.20 0 19.50 2.520  0 0 41.27 4.20 16.20
70 NUGT 39.25 20 Sep '24 168 20.00 3.456 20.30 0 19.00 0.727 0.15 0 52.10 4.18 20.45
71 NUGT 39.25 19 Apr '24 14 14.00 2.603 25.70 0 21.00 1.578  0 0 65.48 4.18 25.70
72 NUGT 39.25 19 Apr '24 14 22.00 1.929 18.30 0 19.00 2.239  0 0 46.62 4.17 18.30
73 NUGT 39.25 19 Apr '24 14 14.00 2.603 25.70 0 20.00 1.557  0 0 65.48 4.16 25.70
74 NUGT 39.25 19 Apr '24 14 17.00 2.449 23.90 0 25.50 1.710  0 0 60.89 4.16 23.90
75 NUGT 39.25 20 Sep '24 168 20.00 3.456 20.30 0 21.00 0.702 0.45 0 52.87 4.16 20.75
76 NUGT 39.25 12 Apr '24 7 32.00 1.635 8.90 1 19.50 2.520  0 0 22.68 4.15 8.90
77 NUGT 39.25 20 Sep '24 168 20.00 3.456 20.30 0 22.00 0.686 0.60 0 53.25 4.14 20.90
78 NUGT 39.25 20 Sep '24 168 20.00 3.456 20.30 0 23.00 0.677 0.70 0 53.50 4.13 21.00
79 NUGT 39.25 20 Sep '24 168 20.00 3.456 20.30 0 24.00 0.670 0.85 0 53.89 4.13 21.15
80 NUGT 39.25 20 Sep '24 168 20.00 3.456 20.30 0 25.00 0.670 1.05 0 54.39 4.13 21.35
81 NUGT 39.25 20 Sep '24 168 20.00 3.456 20.30 0 26.00 0.666 1.25 0 54.90 4.12 21.55
82 NUGT 39.25 20 Sep '24 168 20.00 3.456 20.30 0 29.00 0.665 2.00 1 56.82 4.12 22.30
83 NUGT 39.25 20 Sep '24 168 20.00 3.456 20.30 0 35.00 0.664 4.30 1 62.68 4.12 24.60
84 NUGT 39.25 20 Sep '24 168 20.00 3.456 20.30 0 27.00 0.662 1.45 1 55.41 4.12 21.75
85 NUGT 39.25 19 Apr '24 14 16.00 2.339 23.40 0 18.00 1.778  0 0 59.62 4.12 23.40
86 NUGT 39.25 20 Sep '24 168 20.00 3.456 20.30 0 38.00 0.660 5.90 329 66.75 4.12 26.20
87 NUGT 39.25 20 Sep '24 168 20.00 3.456 20.30 0 34.00 0.659 3.90 0 61.66 4.11 24.20
88 NUGT 39.25 20 Sep '24 168 20.00 3.456 20.30 0 30.00 0.658 2.30 0 57.58 4.11 22.60
89 NUGT 39.25 20 Sep '24 168 20.00 3.456 20.30 0 28.00 0.658 1.75 10 56.18 4.11 22.05
90 NUGT 39.25 20 Sep '24 168 20.00 3.456 20.30 0 33.00 0.657 3.40 0 60.38 4.11 23.70
91 NUGT 39.25 20 Sep '24 168 20.00 3.456 20.30 0 31.00 0.655 2.65 0 58.47 4.11 22.95
92 NUGT 39.25 20 Sep '24 168 20.00 3.456 20.30 0 36.00 0.654 4.80 1 63.95 4.11 25.10
93 NUGT 39.25 20 Sep '24 168 20.00 3.456 20.30 0 32.00 0.654 3.00 10 59.36 4.11 23.30
94 NUGT 39.25 19 Apr '24 14 15.00 2.502 25.30 10 21.00 1.578  0 0 64.46 4.08 25.30
95 NUGT 39.25 19 Apr '24 14 15.00 2.502 25.30 10 20.00 1.557  0 0 64.46 4.06 25.30
96 NUGT 39.25 19 Apr '24 14 16.00 2.339 23.40 0 25.50 1.710  0 0 59.62 4.05 23.40
97 NUGT 39.25 12 Apr '24 7 27.00 1.510 12.90 0 19.50 2.520  0 0 32.87 4.03 12.90
98 NUGT 39.25 19 Apr '24 14 17.00 2.449 23.90 0 21.00 1.578  0 0 60.89 4.03 23.90
99 NUGT 39.25 19 Apr '24 14 22.00 1.929 18.30 0 16.00 2.088  0 0 46.62 4.02 18.30
100 NUGT 39.25 19 Apr '24 14 17.00 2.449 23.90 0 20.00 1.557  0 0 60.89 4.01 23.90
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.