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 January 17, 2023. 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 NEXT 5.54 251K 20 Jan '23 3 2.50 C 2.95 7 -1.62 5.935 -3.47%
2 NEXT 5.54 251K 20 Jan '23 3 10.00 C  0 0 0.00 3.421 80.51%
3 NEXT 5.54 251K 20 Jan '23 3 7.50 C  0 0 0.00 2.036 35.38%
4 NEXT 5.54 251K 20 Jan '23 3 5.00 C 0.60 5 1.08 1.616 1.21%
5 NEXT 5.54 251K 21 Apr '23 94 2.50 C 3.00 0 -0.72 1.218 -1.57%
6 NEXT 5.54 251K 17 Feb '23 31 7.50 C 0.15 201 2.71 1.069 39.15%
7 NEXT 5.54 251K 21 Jul '23 185 2.50 C 3.10 0 1.08 1.038 2.46%
8 NEXT 5.54 251K 21 Apr '23 94 10.00 C 0.20 46 3.61 0.979 87.27%
9 NEXT 5.54 251K 21 Apr '23 94 7.50 C 0.30 2 5.42 0.944 43.13%
10 NEXT 5.54 251K 17 Feb '23 31 5.00 C 0.75 0 3.79 0.923 4.38%
11 NEXT 5.54 251K 21 Apr '23 94 5.00 C 1.10 0 10.11 0.897 12.61%
12 NEXT 5.54 251K 21 Jul '23 185 5.00 C 1.40 0 15.52 0.875 20.77%
13 NEXT 5.54 251K 21 Jul '23 185 7.50 C 0.50 1 9.03 0.869 48.81%
14 NEXT 5.54 251K 21 Jul '23 185 10.00 C 0.30 1 5.42 0.816 90.84%
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.