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   
Long Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Put
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 12, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Put Short Put Credit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 NFLX 622.83 19 Apr '24 7 740.00 0.704 120.05 0 745.00 0.735 121.35 0 -1.30 5.00 1.35 0.03
2 NFLX 622.83 3 May '24 21 645.00 0.517 44.65 0 650.00 0.547 45.65 7 -1.00 5.00 1.25 0.03
3 NFLX 622.83 19 Apr '24 7 705.00 0.750 88.25 0 710.00 0.777 89.40 0 -1.15 5.00 1.30 0.03
4 NFLX 622.83 19 Apr '24 7 685.00 0.768 71.30 0 690.00 0.794 72.45 0 -1.15 5.00 1.30 0.03
5 NFLX 622.83 19 Apr '24 7 765.00 0.683 144.50 0 770.00 0.709 145.45 0 -0.95 5.00 1.23 0.03
6 NFLX 622.83 19 Apr '24 7 725.00 0.708 105.55 0 730.00 0.732 107.00 0 -1.45 5.00 1.41 0.02
7 NFLX 622.83 21 Jun '24 70 685.00 0.360 79.65 0 690.00 0.373 81.65 7 -2.00 5.00 1.67 0.01
8 NFLX 622.83 17 May '24 35 730.00 0.428 113.25 0 735.00 0.438 115.85 0 -2.60 5.00 2.08 0.01
9 NFLX 622.83 26 Apr '24 14 640.00 0.605 40.65 0 645.00 0.611 40.85 0 -0.20 5.00 1.04 0.01
10 NFLX 622.83 21 Jun '24 70 675.00 0.355 72.00 0 680.00 0.362 73.80 4 -1.80 5.00 1.56 0.01
11 NFLX 622.83 19 Apr '24 7 640.00 0.793 38.25 64 645.00 0.800 39.50 32 -1.25 5.00 1.33 0.01
12 NFLX 622.83 10 May '24 28 635.00 0.472 39.85 13 640.00 0.477 41.55 11 -1.70 5.00 1.52 0.01
13 NFLX 622.83 17 May '24 35 750.00 0.427 131.70 10 755.00 0.431 133.45 0 -1.75 5.00 1.54 0.00
14 NFLX 622.83 17 May '24 35 680.00 0.437 71.60 0 685.00 0.440 73.30 0 -1.70 5.00 1.52 0.00
15 NFLX 622.83 17 Jan '25 280 660.00 0.368 90.40 0 665.00 0.371 91.10 9 -0.70 5.00 1.16 0.00
16 NFLX 622.83 21 Jun '24 70 710.00 0.356 98.85 0 715.00 0.358 100.45 0 -1.60 5.00 1.47 0.00
17 NFLX 622.83 17 Jan '25 280 705.00 0.370 119.85 0 710.00 0.372 119.90 4 -0.05 5.00 1.01 0.00
18 NFLX 622.83 21 Jun '24 70 665.00 0.361 65.25 0 670.00 0.363 67.25 0 -2.00 5.00 1.67 0.00
19 NFLX 622.83 17 May '24 35 660.00 0.441 57.35 0 665.00 0.443 58.80 13 -1.45 5.00 1.41 0.00
20 NFLX 622.83 19 Jul '24 98 665.00 0.368 71.90 0 670.00 0.369 73.60 0 -1.70 5.00 1.52 0.00
21 NFLX 622.83 3 May '24 21 630.00 0.521 35.80 4 635.00 0.522 36.50 7 -0.70 5.00 1.16 0.00
22 NFLX 622.83 17 Jan '25 280 670.00 0.367 96.30 0 675.00 0.368 97.55 0 -1.25 5.00 1.33 0.00
23 NFLX 622.83 21 Jun '24 70 715.00 0.358 103.35 0 720.00 0.359 105.15 0 -1.80 5.00 1.56 0.00
24 NFLX 622.83 17 May '24 35 635.00 0.448 41.30 15 640.00 0.449 43.55 24 -2.25 5.00 1.82 0.00
25 NFLX 622.83 17 Jan '25 280 725.00 0.371 132.25 0 730.00 0.372 132.60 0 -0.35 5.00 1.08 0.00
26 NFLX 622.83 17 May '24 35 690.00 0.435 79.40 0 695.00 0.436 81.10 0 -1.70 5.00 1.52 0.00
27 NFLX 622.83 17 Jan '25 280 720.00 0.371 129.80 0 725.00 0.371 130.15 0 -0.35 5.00 1.08 0.00
28 NFLX 622.83 17 Jan '25 280 650.00 0.368 84.80 0 655.00 0.368 85.75 0 -0.95 5.00 1.23 0.00
29 NFLX 622.83 17 Jan '25 280 640.00 0.368 79.20 0 645.00 0.368 79.95 4 -0.75 5.00 1.18 0.00
30 NFLX 622.83 17 Jan '25 280 675.00 0.368 99.30 0 680.00 0.369 100.50 0 -1.20 5.00 1.32 0.00
31 NFLX 622.83 19 Jul '24 98 645.00 0.371 59.25 0 650.00 0.371 61.55 7 -2.30 5.00 1.85 0.00
32 NFLX 622.83 19 Jul '24 98 660.00 0.368 68.75 0 665.00 0.368 70.35 0 -1.60 5.00 1.47 0.00
33 NFLX 622.83 17 Jan '25 280 655.00 0.368 87.55 0 660.00 0.368 88.65 0 -1.10 5.00 1.28 0.00
34 NFLX 622.83 17 Jan '25 280 710.00 0.372 123.15 4 715.00 0.372 123.30 0 -0.15 5.00 1.03 -0.00
35 NFLX 622.83 21 Jun '24 70 640.00 0.366 48.95 29 645.00 0.366 51.45 31 -2.50 5.00 2.00 -0.00
36 NFLX 622.83 17 Jan '25 280 645.00 0.368 82.05 4 650.00 0.368 82.70 0 -0.65 5.00 1.15 -0.00
37 NFLX 622.83 19 Apr '24 7 635.00 0.793 34.40 38 640.00 0.793 36.45 64 -2.05 5.00 1.69 -0.00
38 NFLX 622.83 17 May '24 35 710.00 0.432 95.80 0 715.00 0.432 97.65 0 -1.85 5.00 1.59 -0.00
39 NFLX 622.83 17 May '24 35 675.00 0.437 67.80 0 680.00 0.437 69.60 0 -1.80 5.00 1.56 -0.00
40 NFLX 622.83 19 Apr '24 7 730.00 0.732 110.75 0 735.00 0.732 112.00 0 -1.25 5.00 1.33 -0.00
41 NFLX 622.83 17 Jan '25 280 680.00 0.369 102.50 0 685.00 0.368 103.55 0 -1.05 5.00 1.27 -0.00
42 NFLX 622.83 17 May '24 35 715.00 0.432 100.05 0 720.00 0.431 101.85 0 -1.80 5.00 1.56 -0.00
43 NFLX 622.83 21 Jun '24 70 645.00 0.366 52.05 31 650.00 0.365 54.50 47 -2.45 5.00 1.96 -0.00
44 NFLX 622.83 21 Jun '24 70 630.00 0.369 43.55 44 635.00 0.368 45.75 10 -2.20 5.00 1.79 -0.00
45 NFLX 622.83 19 Apr '24 7 650.00 0.788 43.65 77 655.00 0.787 44.95 0 -1.30 5.00 1.35 -0.00
46 NFLX 622.83 19 Jul '24 98 630.00 0.374 51.05 5 635.00 0.373 53.00 12 -1.95 5.00 1.64 -0.00
47 NFLX 622.83 19 Jul '24 98 635.00 0.373 53.75 12 640.00 0.372 55.80 0 -2.05 5.00 1.69 -0.00
48 NFLX 622.83 19 Jul '24 98 670.00 0.369 75.45 0 675.00 0.369 76.90 0 -1.45 5.00 1.41 -0.00
49 NFLX 622.83 19 Jul '24 98 650.00 0.371 62.30 7 655.00 0.370 64.55 0 -2.25 5.00 1.82 -0.00
50 NFLX 622.83 17 May '24 35 700.00 0.434 87.55 0 705.00 0.433 89.20 0 -1.65 5.00 1.49 -0.00
51 NFLX 622.83 17 May '24 35 670.00 0.438 64.20 0 675.00 0.437 65.90 0 -1.70 5.00 1.52 -0.00
52 NFLX 622.83 17 May '24 35 655.00 0.442 53.90 17 660.00 0.441 55.40 0 -1.50 5.00 1.43 -0.00
53 NFLX 622.83 21 Jun '24 70 680.00 0.362 75.95 4 685.00 0.360 77.25 0 -1.30 5.00 1.35 -0.00
54 NFLX 622.83 17 May '24 35 705.00 0.433 91.65 0 710.00 0.432 93.35 0 -1.70 5.00 1.52 -0.00
55 NFLX 622.83 17 May '24 35 695.00 0.436 83.55 0 700.00 0.434 85.10 0 -1.55 5.00 1.45 -0.00
56 NFLX 622.83 17 May '24 35 720.00 0.431 104.50 0 725.00 0.430 106.20 0 -1.70 5.00 1.52 -0.00
57 NFLX 622.83 17 May '24 35 765.00 0.430 145.70 0 770.00 0.428 147.50 0 -1.80 5.00 1.56 -0.00
58 NFLX 622.83 24 May '24 42 635.00 0.425 42.90 4 640.00 0.423 44.40 0 -1.50 5.00 1.43 -0.00
59 NFLX 622.83 19 Jul '24 98 640.00 0.372 56.50 0 645.00 0.371 58.50 0 -2.00 5.00 1.67 -0.00
60 NFLX 622.83 21 Jun '24 70 650.00 0.365 55.10 47 655.00 0.364 57.45 0 -2.35 5.00 1.89 -0.00
61 NFLX 622.83 17 May '24 35 640.00 0.449 44.10 24 645.00 0.447 46.55 18 -2.45 5.00 1.96 -0.00
62 NFLX 622.83 17 May '24 35 725.00 0.430 108.80 0 730.00 0.428 110.50 0 -1.70 5.00 1.52 -0.00
63 NFLX 622.83 21 Jun '24 70 635.00 0.368 46.35 10 640.00 0.366 48.55 29 -2.20 5.00 1.79 -0.00
64 NFLX 622.83 19 Jul '24 98 655.00 0.370 65.30 0 660.00 0.368 66.95 0 -1.65 5.00 1.49 -0.00
65 NFLX 622.83 17 May '24 35 650.00 0.444 50.25 45 655.00 0.442 52.25 17 -2.00 5.00 1.67 -0.00
66 NFLX 622.83 17 May '24 35 645.00 0.447 47.35 18 650.00 0.444 49.65 45 -2.30 5.00 1.85 -0.00
67 NFLX 622.83 19 Apr '24 7 710.00 0.777 92.65 0 715.00 0.774 93.85 0 -1.20 5.00 1.32 -0.00
68 NFLX 622.83 17 Jan '25 280 665.00 0.371 93.15 9 670.00 0.367 94.10 0 -0.95 5.00 1.23 -0.00
69 NFLX 622.83 26 Apr '24 14 630.00 0.616 34.55 28 635.00 0.613 36.00 18 -1.45 5.00 1.41 -0.00
70 NFLX 622.83 3 May '24 21 640.00 0.521 41.50 11 645.00 0.517 42.55 0 -1.05 5.00 1.27 -0.00
71 NFLX 622.83 19 Apr '24 7 755.00 0.715 134.90 0 760.00 0.711 135.65 0 -0.75 5.00 1.18 -0.00
72 NFLX 622.83 17 May '24 35 665.00 0.443 61.15 13 670.00 0.438 62.30 0 -1.15 5.00 1.30 -0.00
73 NFLX 622.83 17 May '24 35 630.00 0.452 38.55 59 635.00 0.448 40.70 15 -2.15 5.00 1.75 -0.00
74 NFLX 622.83 17 May '24 35 685.00 0.440 76.00 0 690.00 0.435 77.15 0 -1.15 5.00 1.30 -0.00
75 NFLX 622.83 21 Jun '24 70 655.00 0.364 58.15 0 660.00 0.357 60.00 9 -1.85 5.00 1.59 -0.01
76 NFLX 622.83 24 May '24 42 630.00 0.432 40.20 17 635.00 0.425 41.60 4 -1.40 5.00 1.39 -0.01
77 NFLX 622.83 19 Apr '24 7 750.00 0.723 130.05 0 755.00 0.715 130.75 0 -0.70 5.00 1.16 -0.01
78 NFLX 622.83 21 Jun '24 70 670.00 0.363 68.50 0 675.00 0.355 70.00 0 -1.50 5.00 1.43 -0.01
79 NFLX 622.83 26 Apr '24 14 635.00 0.613 37.10 18 640.00 0.605 37.65 0 -0.55 5.00 1.12 -0.01
80 NFLX 622.83 10 May '24 28 650.00 0.482 50.30 6 655.00 0.473 50.90 3 -0.60 5.00 1.14 -0.01
81 NFLX 622.83 21 Jun '24 70 765.00 0.368 146.65 12 770.00 0.359 149.05 0 -2.40 5.00 1.92 -0.01
82 NFLX 622.83 19 Apr '24 7 630.00 0.803 31.75 367 635.00 0.793 33.70 38 -1.95 5.00 1.64 -0.01
83 NFLX 622.83 10 May '24 28 630.00 0.482 37.40 4 635.00 0.472 38.30 13 -0.90 5.00 1.22 -0.01
84 NFLX 622.83 19 Apr '24 7 645.00 0.800 41.40 32 650.00 0.788 43.05 77 -1.65 5.00 1.49 -0.01
85 NFLX 622.83 19 Apr '24 7 745.00 0.735 125.15 0 750.00 0.723 125.95 0 -0.80 5.00 1.19 -0.01
86 NFLX 622.83 17 May '24 35 735.00 0.438 117.70 0 740.00 0.425 119.45 0 -1.75 5.00 1.54 -0.01
87 NFLX 622.83 19 Apr '24 7 720.00 0.722 100.95 0 725.00 0.708 102.20 0 -1.25 5.00 1.33 -0.01
88 NFLX 622.83 19 Apr '24 7 760.00 0.711 139.75 0 765.00 0.683 140.50 0 -0.75 5.00 1.18 -0.03
89 NFLX 622.83 19 Apr '24 7 735.00 0.732 115.25 0 740.00 0.704 116.30 0 -1.05 5.00 1.27 -0.03
90 NFLX 622.83 19 Apr '24 7 675.00 0.795 63.35 5 680.00 0.746 63.40 0 -0.05 5.00 1.01 -0.05
91 NFLX 622.83 19 Apr '24 7 715.00 0.774 97.15 0 720.00 0.722 97.75 0 -0.60 5.00 1.14 -0.05
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.