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 June 9, 2022. 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 NEGG 4.82 509K 8 Jul '22 29 4.00 C 0.94 0 2.49 2.757 3.09%
2 NEGG 4.82 509K 24 Jun '22 15 4.50 C 0.07 0 -5.19 2.085 -5.26%
3 NEGG 4.82 509K 1 Jul '22 22 5.00 C 0.42 0 8.71 2.075 13.64%
4 NEGG 4.82 509K 24 Jun '22 15 4.00 C 0.20 0 -12.86 1.965 -13.42%
5 NEGG 4.82 509K 22 Jul '22 43 4.00 C 0.52 0 -6.22 1.934 -6.98%
6 NEGG 4.82 509K 10 Jun '22 1 4.00 C 0.75 0 -1.45 1.668 -1.72%
7 NEGG 4.82 509K 10 Jun '22 1 4.50 C 0.34 18 0.41 1.668 0.45%
8 NEGG 4.82 509K 10 Jun '22 1 5.00 C 0.12 322 2.49 1.668 6.38%
9 NEGG 4.82 509K 10 Jun '22 1 5.50 C 0.04 235 0.83 1.668 15.06%
10 NEGG 4.82 509K 8 Jul '22 29 5.00 C 0.51 0 10.58 1.639 16.01%
11 NEGG 4.82 509K 17 Jun '22 8 5.50 C 0.18 290 3.73 1.602 18.53%
12 NEGG 4.82 509K 17 Jun '22 8 5.00 C 0.30 172 6.22 1.535 10.62%
13 NEGG 4.82 509K 19 Aug '22 71 5.00 C 0.37 0 7.68 1.469 12.36%
14 NEGG 4.82 509K 18 Nov '22 162 5.00 C 0.73 0 15.15 1.386 22.25%
15 NEGG 4.82 509K 17 Jun '22 8 4.50 C 0.55 15 4.77 1.379 5.39%
16 NEGG 4.82 509K 24 Jun '22 15 5.50 C 0.06 2 1.24 1.253 15.55%
17 NEGG 4.82 509K 15 Jul '22 36 5.00 C 0.60 230 12.45 1.229 18.48%
18 NEGG 4.82 509K 1 Jul '22 22 4.00 C 0.34 2 -9.96 1.184 -10.71%
19 NEGG 4.82 509K 22 Jul '22 43 5.00 C 0.21 4 4.36 1.178 8.46%
20 NEGG 4.82 509K 17 Jun '22 8 4.00 C 0.81 0 -0.21 1.173 -0.25%
21 NEGG 4.82 509K 19 Jan '24 589 5.00 C 2.00 0 41.49 1.118 77.30%
22 NEGG 4.82 509K 24 Jun '22 15 5.00 C 0.15 0 3.11 1.108 7.07%
23 NEGG 4.82 509K 20 Jan '23 225 5.00 C 1.23 3 25.52 0.968 39.28%
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.