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 March 7, 2024. 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 NET 100.75 3.9M 17 May '24 71 100.00 C 11.05 308 10.22 0.601 11.48%
2 NET 100.75 3.9M 8 Mar '24 1 102.00 C 0.79 847 0.78 0.592 2.04%
3 NET 100.75 3.9M 8 Mar '24 1 101.00 C 1.17 1,818 1.16 0.592 1.43%
4 NET 100.75 3.9M 8 Mar '24 1 100.00 C 1.66 3,070 0.90 0.592 0.92%
5 NET 100.75 3.9M 8 Mar '24 1 99.00 C 2.28 296 0.53 0.592 0.54%
6 NET 100.75 3.9M 16 Aug '24 162 100.00 C 16.25 1 15.38 0.587 18.34%
7 NET 100.75 3.9M 21 Jun '24 106 100.00 C 12.80 65 11.96 0.573 13.70%
8 NET 100.75 3.9M 20 Dec '24 288 100.00 C 21.35 2 20.45 0.568 25.94%
9 NET 100.75 3.9M 20 Sep '24 197 100.00 C 17.55 4 16.67 0.568 20.19%
10 NET 100.75 3.9M 17 Jan '25 316 100.00 C 22.15 80 21.24 0.561 27.23%
11 NET 100.75 3.9M 19 Jul '24 134 100.00 C 14.10 55 13.25 0.559 15.41%
12 NET 100.75 3.9M 12 Apr '24 36 100.00 C 6.65 13 5.86 0.545 6.27%
13 NET 100.75 3.9M 12 Apr '24 36 99.00 C 7.15 0 5.36 0.543 5.77%
14 NET 100.75 3.9M 15 Mar '24 8 102.00 C 2.58 455 2.56 0.534 3.90%
15 NET 100.75 3.9M 15 Mar '24 8 99.00 C 4.05 156 2.28 0.534 2.38%
16 NET 100.75 3.9M 15 Mar '24 8 100.00 C 3.50 766 2.73 0.533 2.83%
17 NET 100.75 3.9M 15 Mar '24 8 101.00 C 3.00 176 2.98 0.533 3.32%
18 NET 100.75 3.9M 22 Mar '24 15 100.00 C 4.55 105 3.77 0.522 3.95%
19 NET 100.75 3.9M 22 Mar '24 15 99.00 C 5.05 4 3.28 0.522 3.45%
20 NET 100.75 3.9M 22 Mar '24 15 102.00 C 3.60 15 3.57 0.521 4.99%
21 NET 100.75 3.9M 22 Mar '24 15 101.00 C 4.05 25 4.02 0.521 4.45%
22 NET 100.75 3.9M 5 Apr '24 29 100.00 C 5.95 1 5.16 0.514 5.49%
23 NET 100.75 3.9M 28 Mar '24 21 101.00 C 4.75 18 4.71 0.510 5.21%
24 NET 100.75 3.9M 28 Mar '24 21 99.00 C 5.70 6 3.92 0.509 4.16%
25 NET 100.75 3.9M 28 Mar '24 21 100.00 C 5.15 130 4.37 0.509 4.60%
26 NET 100.75 3.9M 28 Mar '24 21 102.00 C 4.25 3 4.22 0.507 5.70%
27 NET 100.75 3.9M 19 Apr '24 43 100.00 C 7.30 370 6.50 0.505 7.01%
28 NET 100.75 3.9M 12 Apr '24 36 102.00 C 5.70 5 5.66 0.503 7.31%
29 NET 100.75 3.9M 12 Apr '24 36 101.00 C 6.15 1 6.10 0.503 6.77%
30 NET 100.75 3.9M 5 Apr '24 29 99.00 C 6.45 1 4.67 0.503 4.98%
31 NET 100.75 3.9M 5 Apr '24 29 102.00 C 5.05 3 5.01 0.502 6.58%
32 NET 100.75 3.9M 5 Apr '24 29 101.00 C 5.50 1 5.46 0.497 6.04%
33 NET 100.75 3.9M 19 Dec '25 652 100.00 C 31.50 0 30.52 0.471 44.40%
34 NET 100.75 3.9M 16 Jan '26 680 100.00 C 32.45 16 31.46 0.460 46.41%
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.