Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Long Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Put
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from March 7, 2024. You can get started for free to get the latest data.
# Stock Stock
Price
Expiry Days Long Put Short Put Debit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 NFLX 608.51 22 Mar '24 15 660.00 0.265 53.95 0 655.00 0.318 47.30 0 6.65 5.00 0.75 0.05
2 NFLX 608.51 15 Mar '24 8 625.00 0.271 21.65 2 620.00 0.299 17.25 29 4.40 5.00 1.14 0.03
3 NFLX 608.51 15 Mar '24 8 645.00 0.316 38.85 0 640.00 0.339 32.75 3 6.10 5.00 0.82 0.02
4 NFLX 608.51 15 Mar '24 8 650.00 0.298 43.60 1 645.00 0.316 37.10 0 6.50 5.00 0.77 0.02
5 NFLX 608.51 22 Mar '24 15 630.00 0.281 28.25 1 625.00 0.298 23.15 4 5.10 5.00 0.98 0.02
6 NFLX 608.51 19 Apr '24 43 640.00 0.356 49.15 0 635.00 0.366 44.40 0 4.75 5.00 1.05 0.01
7 NFLX 608.51 17 May '24 71 700.00 0.346 101.20 0 695.00 0.356 94.90 20 6.30 5.00 0.79 0.01
8 NFLX 608.51 19 Apr '24 43 700.00 0.316 96.15 0 695.00 0.326 88.75 0 7.40 5.00 0.68 0.01
9 NFLX 608.51 21 Jun '24 106 715.00 0.323 115.90 0 710.00 0.332 109.55 0 6.35 5.00 0.79 0.01
10 NFLX 608.51 17 May '24 71 685.00 0.351 89.05 0 680.00 0.359 83.25 0 5.80 5.00 0.86 0.01
11 NFLX 608.51 17 May '24 71 670.00 0.346 77.15 0 665.00 0.354 72.30 0 4.85 5.00 1.03 0.01
12 NFLX 608.51 19 Apr '24 43 660.00 0.343 63.20 0 655.00 0.351 57.75 1 5.45 5.00 0.92 0.01
13 NFLX 608.51 12 Apr '24 36 630.00 0.272 34.40 0 625.00 0.280 29.25 0 5.15 5.00 0.97 0.01
14 NFLX 608.51 21 Jun '24 106 680.00 0.327 88.10 0 675.00 0.334 83.05 0 5.05 5.00 0.99 0.01
15 NFLX 608.51 28 Mar '24 21 635.00 0.277 33.95 0 630.00 0.283 28.75 0 5.20 5.00 0.96 0.01
16 NFLX 608.51 19 Apr '24 43 675.00 0.335 74.70 0 670.00 0.341 68.25 0 6.45 5.00 0.78 0.01
17 NFLX 608.51 28 Mar '24 21 620.00 0.274 23.25 0 615.00 0.279 19.15 0 4.10 5.00 1.22 0.01
18 NFLX 608.51 17 May '24 71 650.00 0.352 63.15 0 645.00 0.356 58.80 0 4.35 5.00 1.15 0.00
19 NFLX 608.51 17 May '24 71 645.00 0.356 59.80 0 640.00 0.361 55.65 4 4.15 5.00 1.20 0.00
20 NFLX 608.51 22 Mar '24 15 640.00 0.277 36.15 0 635.00 0.281 30.05 0 6.10 5.00 0.82 0.00
21 NFLX 608.51 17 May '24 71 660.00 0.349 69.90 0 655.00 0.352 64.65 0 5.25 5.00 0.95 0.00
22 NFLX 608.51 22 Mar '24 15 610.00 0.286 15.25 6 607.50 0.290 13.20 24 2.05 2.50 1.22 0.00
23 NFLX 608.51 28 Mar '24 21 630.00 0.283 30.45 0 625.00 0.287 25.10 0 5.35 5.00 0.93 0.00
24 NFLX 608.51 17 May '24 71 630.00 0.361 50.55 0 625.00 0.364 46.80 15 3.75 5.00 1.33 0.00
25 NFLX 608.51 19 Apr '24 43 695.00 0.326 91.65 0 690.00 0.328 84.40 0 7.25 5.00 0.69 0.00
26 NFLX 608.51 19 Apr '24 43 625.00 0.357 39.20 15 620.00 0.359 35.65 8 3.55 5.00 1.41 0.00
27 NFLX 608.51 17 May '24 71 625.00 0.364 47.65 15 620.00 0.365 44.05 2 3.60 5.00 1.39 0.00
28 NFLX 608.51 19 Apr '24 43 650.00 0.352 55.95 8 645.00 0.354 50.95 0 5.00 5.00 1.00 0.00
29 NFLX 608.51 19 Apr '24 43 670.00 0.341 71.20 0 665.00 0.343 64.40 0 6.80 5.00 0.74 0.00
30 NFLX 608.51 19 Apr '24 43 630.00 0.355 42.40 4 625.00 0.357 38.40 15 4.00 5.00 1.25 0.00
31 NFLX 608.51 17 Jan '25 316 660.00 0.371 99.60 0 655.00 0.373 95.40 0 4.20 5.00 1.19 0.00
32 NFLX 608.51 19 Apr '24 43 645.00 0.354 52.45 0 640.00 0.356 47.60 0 4.85 5.00 1.03 0.00
33 NFLX 608.51 19 Jul '24 134 665.00 0.338 83.75 0 660.00 0.339 78.00 0 5.75 5.00 0.87 0.00
34 NFLX 608.51 19 Jul '24 134 620.00 0.345 54.95 15 615.00 0.347 51.70 0 3.25 5.00 1.54 0.00
35 NFLX 608.51 12 Apr '24 36 620.00 0.274 27.45 1 615.00 0.275 23.90 10 3.55 5.00 1.41 0.00
36 NFLX 608.51 19 Apr '24 43 620.00 0.359 36.35 8 615.00 0.360 32.80 26 3.55 5.00 1.41 0.00
37 NFLX 608.51 21 Jun '24 106 685.00 0.326 93.25 0 680.00 0.327 86.65 0 6.60 5.00 0.76 0.00
38 NFLX 608.51 17 May '24 71 695.00 0.356 98.35 20 690.00 0.357 91.00 0 7.35 5.00 0.68 0.00
39 NFLX 608.51 19 Jul '24 134 630.00 0.344 60.40 0 625.00 0.345 57.00 0 3.40 5.00 1.47 0.00
40 NFLX 608.51 22 Mar '24 15 620.00 0.284 21.10 13 615.00 0.286 17.10 3 4.00 5.00 1.25 0.00
41 NFLX 608.51 19 Apr '24 43 655.00 0.351 59.70 1 650.00 0.352 54.30 8 5.40 5.00 0.93 0.00
42 NFLX 608.51 17 May '24 71 705.00 0.345 105.20 20 700.00 0.346 98.80 0 6.40 5.00 0.78 0.00
43 NFLX 608.51 17 Jan '25 316 645.00 0.371 90.80 0 640.00 0.372 86.10 0 4.70 5.00 1.06 0.00
44 NFLX 608.51 22 Mar '24 15 607.50 0.290 13.85 24 605.00 0.291 12.00 50 1.85 2.50 1.35 0.00
45 NFLX 608.51 19 Jul '24 134 635.00 0.343 63.35 0 630.00 0.344 59.75 0 3.60 5.00 1.39 0.00
46 NFLX 608.51 19 Jul '24 134 640.00 0.342 66.30 0 635.00 0.343 62.50 0 3.80 5.00 1.32 0.00
47 NFLX 608.51 19 Jul '24 134 650.00 0.340 72.40 0 645.00 0.341 68.55 0 3.85 5.00 1.30 0.00
48 NFLX 608.51 15 Mar '24 8 610.00 0.295 11.55 567 607.50 0.295 9.70 336 1.85 2.50 1.35 0.00
49 NFLX 608.51 19 Jul '24 134 655.00 0.340 75.55 0 650.00 0.340 71.55 0 4.00 5.00 1.25 0.00
50 NFLX 608.51 21 Jun '24 106 645.00 0.332 63.80 1 640.00 0.333 60.05 2 3.75 5.00 1.33 0.00
51 NFLX 608.51 21 Jun '24 106 650.00 0.332 67.00 1 645.00 0.332 63.05 1 3.95 5.00 1.27 0.00
52 NFLX 608.51 22 Mar '24 15 635.00 0.281 32.15 0 630.00 0.281 26.40 1 5.75 5.00 0.87 0.00
53 NFLX 608.51 19 Jul '24 134 645.00 0.341 69.25 0 640.00 0.342 65.40 0 3.85 5.00 1.30 0.00
54 NFLX 608.51 19 Jul '24 134 660.00 0.339 78.80 0 655.00 0.340 74.70 0 4.10 5.00 1.22 0.00
55 NFLX 608.51 19 Jul '24 134 625.00 0.345 57.70 0 620.00 0.345 54.30 15 3.40 5.00 1.47 0.00
56 NFLX 608.51 17 Jan '25 316 650.00 0.371 93.65 0 645.00 0.371 88.85 0 4.80 5.00 1.04 0.00
57 NFLX 608.51 19 Apr '24 43 665.00 0.343 67.30 0 660.00 0.343 60.70 0 6.60 5.00 0.76 0.00
58 NFLX 608.51 21 Jun '24 106 690.00 0.326 95.70 0 685.00 0.326 88.80 0 6.90 5.00 0.72 -0.00
59 NFLX 608.51 17 Jan '25 316 725.00 0.379 143.35 0 720.00 0.379 136.50 0 6.85 5.00 0.73 -0.00
60 NFLX 608.51 17 May '24 71 635.00 0.361 54.00 0 630.00 0.361 49.75 0 4.25 5.00 1.18 -0.00
61 NFLX 608.51 19 Jul '24 134 670.00 0.338 85.75 0 665.00 0.338 79.40 0 6.35 5.00 0.79 -0.00
62 NFLX 608.51 17 May '24 71 640.00 0.361 58.70 4 635.00 0.361 52.55 0 6.15 5.00 0.81 -0.00
63 NFLX 608.51 17 Jan '25 316 710.00 0.377 132.95 0 705.00 0.376 126.35 0 6.60 5.00 0.76 -0.00
64 NFLX 608.51 17 Jan '25 316 675.00 0.374 109.20 0 670.00 0.374 104.25 0 4.95 5.00 1.01 -0.00
65 NFLX 608.51 15 Mar '24 8 605.00 0.289 9.05 380 602.50 0.289 7.50 363 1.55 2.50 1.61 -0.00
66 NFLX 608.51 17 Jan '25 316 735.00 0.381 150.90 0 730.00 0.381 144.40 0 6.50 5.00 0.77 -0.00
67 NFLX 608.51 17 Jan '25 316 670.00 0.374 106.05 0 665.00 0.373 101.25 0 4.80 5.00 1.04 -0.00
68 NFLX 608.51 17 May '24 71 730.00 0.336 126.65 0 725.00 0.336 119.85 1 6.80 5.00 0.74 -0.00
69 NFLX 608.51 17 May '24 71 655.00 0.352 66.80 0 650.00 0.352 61.25 0 5.55 5.00 0.90 -0.00
70 NFLX 608.51 17 Jan '25 316 705.00 0.376 129.50 0 700.00 0.376 122.95 3 6.55 5.00 0.76 -0.00
71 NFLX 608.51 17 Jan '25 316 720.00 0.379 140.40 0 715.00 0.378 133.45 0 6.95 5.00 0.72 -0.00
72 NFLX 608.51 15 Mar '24 8 620.00 0.299 17.80 29 615.00 0.298 14.10 90 3.70 5.00 1.35 -0.00
73 NFLX 608.51 17 Jan '25 316 715.00 0.378 136.35 0 710.00 0.377 129.65 0 6.70 5.00 0.75 -0.00
74 NFLX 608.51 17 Jan '25 316 700.00 0.376 126.05 3 695.00 0.374 119.05 0 7.00 5.00 0.71 -0.00
75 NFLX 608.51 5 Apr '24 29 620.00 0.275 25.55 3 615.00 0.273 21.45 15 4.10 5.00 1.22 -0.00
76 NFLX 608.51 17 Jan '25 316 730.00 0.381 147.05 0 725.00 0.379 140.45 0 6.60 5.00 0.76 -0.00
77 NFLX 608.51 17 Jan '25 316 655.00 0.373 96.70 0 650.00 0.371 91.70 0 5.00 5.00 1.00 -0.00
78 NFLX 608.51 17 Jan '25 316 665.00 0.373 102.85 0 660.00 0.371 97.55 0 5.30 5.00 0.94 -0.00
79 NFLX 608.51 22 Mar '24 15 605.00 0.291 12.70 50 602.50 0.288 11.00 15 1.70 2.50 1.47 -0.00
80 NFLX 608.51 17 May '24 71 620.00 0.365 44.85 2 615.00 0.363 41.35 0 3.50 5.00 1.43 -0.00
81 NFLX 608.51 22 Mar '24 15 665.00 0.268 58.95 0 660.00 0.265 50.85 0 8.10 5.00 0.62 -0.00
82 NFLX 608.51 17 Jan '25 316 685.00 0.374 115.45 0 680.00 0.371 108.50 0 6.95 5.00 0.72 -0.00
83 NFLX 608.51 21 Jun '24 106 655.00 0.336 72.55 0 650.00 0.332 66.25 1 6.30 5.00 0.79 -0.00
84 NFLX 608.51 17 May '24 71 665.00 0.354 73.90 0 660.00 0.349 67.95 0 5.95 5.00 0.84 -0.01
85 NFLX 608.51 12 Apr '24 36 625.00 0.280 32.05 0 620.00 0.274 26.80 1 5.25 5.00 0.95 -0.01
86 NFLX 608.51 15 Mar '24 8 607.50 0.295 10.30 336 605.00 0.289 8.50 380 1.80 2.50 1.39 -0.01
87 NFLX 608.51 17 May '24 71 680.00 0.359 86.65 0 675.00 0.353 79.50 0 7.15 5.00 0.70 -0.01
88 NFLX 608.51 17 May '24 71 690.00 0.357 94.35 0 685.00 0.351 87.25 0 7.10 5.00 0.70 -0.01
89 NFLX 608.51 17 May '24 71 675.00 0.353 81.60 0 670.00 0.346 74.95 0 6.65 5.00 0.75 -0.01
90 NFLX 608.51 17 May '24 71 710.00 0.354 110.85 0 705.00 0.345 103.05 20 7.80 5.00 0.64 -0.01
91 NFLX 608.51 28 Mar '24 21 640.00 0.285 38.15 0 635.00 0.277 31.85 0 6.30 5.00 0.79 -0.01
92 NFLX 608.51 21 Jun '24 106 675.00 0.334 85.90 0 670.00 0.325 77.85 0 8.05 5.00 0.62 -0.01
93 NFLX 608.51 15 Mar '24 8 635.00 0.312 30.10 0 630.00 0.301 23.90 12 6.20 5.00 0.81 -0.01
94 NFLX 608.51 19 Apr '24 43 635.00 0.366 47.35 0 630.00 0.355 41.40 4 5.95 5.00 0.84 -0.01
95 NFLX 608.51 28 Mar '24 21 625.00 0.287 26.55 0 620.00 0.274 21.55 0 5.00 5.00 1.00 -0.01
96 NFLX 608.51 22 Mar '24 15 625.00 0.298 25.45 4 620.00 0.284 20.05 13 5.40 5.00 0.93 -0.01
97 NFLX 608.51 15 Mar '24 8 640.00 0.339 34.35 3 635.00 0.312 28.40 0 5.95 5.00 0.84 -0.03
98 NFLX 608.51 15 Mar '24 8 630.00 0.301 25.95 12 625.00 0.271 18.80 2 7.15 5.00 0.70 -0.03
99 NFLX 608.51 22 Mar '24 15 655.00 0.318 50.70 0 650.00 0.267 41.85 0 8.85 5.00 0.56 -0.05
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.