Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 November 5, 2021. 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 NCTY 10.42 221K 19 Nov '21 14 7.50 C 2.95 0 0.29 1.773 0.40%
2 NCTY 10.42 221K 19 Nov '21 14 15.00 C 0.20 18 1.92 1.579 46.77%
3 NCTY 10.42 221K 19 Nov '21 14 12.50 C 0.45 251 4.32 1.382 25.38%
4 NCTY 10.42 221K 17 Dec '21 42 15.00 C 0.60 12 5.76 1.322 52.75%
5 NCTY 10.42 221K 21 Jan '22 77 15.00 C 1.10 18 10.56 1.281 60.94%
6 NCTY 10.42 221K 17 Dec '21 42 12.50 C 1.00 19 9.60 1.264 32.70%
7 NCTY 10.42 221K 21 Jan '22 77 12.50 C 1.55 4 14.88 1.263 40.92%
8 NCTY 10.42 221K 21 Jan '22 77 7.50 C 3.60 0 6.53 1.253 9.97%
9 NCTY 10.42 221K 19 Nov '21 14 10.00 C 1.20 10 7.49 1.239 8.46%
10 NCTY 10.42 221K 14 Apr '22 160 15.00 C 1.90 1 18.23 1.213 76.06%
11 NCTY 10.42 221K 17 Dec '21 42 10.00 C 1.80 15 13.24 1.204 16.01%
12 NCTY 10.42 221K 14 Apr '22 160 12.50 C 2.25 1 21.59 1.197 53.00%
13 NCTY 10.42 221K 14 Apr '22 160 10.00 C 3.10 0 25.72 1.173 36.61%
14 NCTY 10.42 221K 21 Jan '22 77 10.00 C 2.35 1 18.52 1.159 23.92%
15 NCTY 10.42 221K 14 Apr '22 160 7.50 C 4.20 0 12.28 1.151 20.58%
16 NCTY 10.42 221K 20 Jan '23 441 10.00 C 4.50 0 39.16 1.139 68.92%
17 NCTY 10.42 221K 20 Jan '23 441 15.00 C 3.40 0 32.63 1.096 113.68%
18 NCTY 10.42 221K 20 Jan '23 441 12.50 C 3.90 0 37.43 1.094 91.72%
19 NCTY 10.42 221K 20 Jan '23 441 7.50 C 5.30 5 22.84 1.079 46.48%
20 NCTY 10.42 221K 19 Jan '24 805 15.00 C 3.30 0 31.67 1.054 110.67%
21 NCTY 10.42 221K 19 Jan '24 805 10.00 C 4.00 0 34.36 1.054 55.76%
22 NCTY 10.42 221K 19 Jan '24 805 12.50 C 4.20 0 40.31 1.035 100.96%
23 NCTY 10.42 221K 19 Jan '24 805 7.50 C 4.40 0 14.20 0.898 24.58%
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.