Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 April 18, 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 NEXT 5.94 906K 19 Jul '24 92 4.00 C 0.80 0 -19.19 0.856 -22.18%
2 NEXT 5.94 906K 17 May '24 29 5.00 C 1.00 5 1.01 0.804 1.21%
3 NEXT 5.94 906K 19 Jul '24 92 5.00 C 1.25 0 5.22 0.719 6.61%
4 NEXT 5.94 906K 17 May '24 29 7.00 C 0.10 1,500 1.68 0.711 19.86%
5 NEXT 5.94 906K 19 Apr '24 1 7.00 C  0 0 0.00 0.705 17.85%
6 NEXT 5.94 906K 19 Apr '24 1 6.00 C  0 534 0.00 0.705 1.01%
7 NEXT 5.94 906K 19 Apr '24 1 5.00 C 0.70 1 -4.04 0.705 -4.58%
8 NEXT 5.94 906K 19 Apr '24 1 4.00 C 1.70 0 -4.04 0.705 -5.66%
9 NEXT 5.94 906K 17 May '24 29 6.00 C 0.40 501 6.73 0.699 8.30%
10 NEXT 5.94 906K 17 Jan '25 274 5.00 C 1.75 0 13.64 0.671 19.33%
11 NEXT 5.94 906K 18 Oct '24 183 6.00 C 1.00 0 16.84 0.650 21.46%
12 NEXT 5.94 906K 17 Jan '25 274 7.00 C 0.90 0 15.15 0.638 38.89%
13 NEXT 5.94 906K 19 Jul '24 92 7.00 C 0.30 1 5.05 0.635 24.11%
14 NEXT 5.94 906K 18 Oct '24 183 7.00 C 0.65 0 10.94 0.622 32.33%
15 NEXT 5.94 906K 19 Jul '24 92 6.00 C 0.65 5 10.94 0.605 13.42%
16 NEXT 5.94 906K 16 Jan '26 638 5.00 C 2.35 0 23.74 0.568 39.28%
17 NEXT 5.94 906K 16 Jan '26 638 7.00 C 1.55 0 26.09 0.539 59.45%
18 NEXT 5.94 906K 18 Oct '24 183 5.00 C 0.40 0 -9.09 0.524 -9.75%
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.