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 3, 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 NET 50.37 6.5M 11 Nov '22 8 50.00 C 4.25 188 7.70 1.424 8.41%
2 NET 50.37 6.5M 11 Nov '22 8 49.50 C 4.50 0 7.21 1.418 7.91%
3 NET 50.37 6.5M 11 Nov '22 8 51.00 C 3.80 106 7.54 1.408 9.51%
4 NET 50.37 6.5M 11 Nov '22 8 52.00 C 3.30 118 6.55 1.388 10.47%
5 NET 50.37 6.5M 18 Nov '22 15 49.50 C 5.10 4 8.40 1.179 9.34%
6 NET 50.37 6.5M 18 Nov '22 15 50.00 C 4.85 213 8.89 1.176 9.84%
7 NET 50.37 6.5M 18 Nov '22 15 51.00 C 4.35 64 8.64 1.151 10.82%
8 NET 50.37 6.5M 18 Nov '22 15 52.00 C 3.90 33 7.74 1.148 11.90%
9 NET 50.37 6.5M 25 Nov '22 22 52.00 C 4.10 0 8.14 1.065 12.38%
10 NET 50.37 6.5M 25 Nov '22 22 51.00 C 4.55 0 9.03 1.036 11.31%
11 NET 50.37 6.5M 25 Nov '22 22 50.00 C 5.15 13 9.49 1.030 10.57%
12 NET 50.37 6.5M 2 Dec '22 29 50.00 C 5.35 218 9.89 1.028 11.06%
13 NET 50.37 6.5M 2 Dec '22 29 52.00 C 4.55 5 9.03 1.016 13.49%
14 NET 50.37 6.5M 2 Dec '22 29 51.00 C 5.00 0 9.93 0.982 12.41%
15 NET 50.37 6.5M 4 Nov '22 1 49.50 C 3.60 93 5.42 0.946 5.84%
16 NET 50.37 6.5M 4 Nov '22 1 50.00 C 3.35 1,334 5.92 0.946 6.34%
17 NET 50.37 6.5M 4 Nov '22 1 51.00 C 2.89 1,157 5.74 0.946 7.41%
18 NET 50.37 6.5M 4 Nov '22 1 52.00 C 2.50 659 4.96 0.946 8.63%
19 NET 50.37 6.5M 16 Dec '22 43 50.00 C 6.45 19 12.07 0.931 13.84%
20 NET 50.37 6.5M 17 Feb '23 106 50.00 C 9.65 4 18.42 0.895 22.79%
21 NET 50.37 6.5M 19 May '23 197 50.00 C 12.95 0 24.98 0.883 33.62%
22 NET 50.37 6.5M 17 Mar '23 134 50.00 C 10.60 10 20.31 0.870 25.72%
23 NET 50.37 6.5M 16 Jun '23 225 50.00 C 13.45 3 25.97 0.862 35.43%
24 NET 50.37 6.5M 20 Jan '23 78 50.00 C 8.05 488 15.25 0.853 18.15%
25 NET 50.37 6.5M 19 Jan '24 442 50.00 C 17.45 0 33.91 0.793 51.88%
26 NET 50.37 6.5M 17 Jan '25 806 50.00 C 21.30 14 41.55 0.718 72.00%
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.