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 May 26, 2021. 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 NMRD 12.80 375K 18 Jun '21 23 17.50 C 0.40 2 3.12 1.346 41.13%
2 NMRD 12.80 375K 18 Jun '21 23 15.00 C 0.70 43 5.47 1.211 23.97%
3 NMRD 12.80 375K 16 Jul '21 51 17.50 C 0.75 144 5.86 1.141 45.23%
4 NMRD 12.80 375K 17 Sep '21 114 15.00 C 1.80 0 14.06 1.060 36.36%
5 NMRD 12.80 375K 16 Jul '21 51 15.00 C 1.05 0 8.20 1.058 27.66%
6 NMRD 12.80 375K 17 Sep '21 114 17.50 C 1.35 0 10.55 1.036 52.84%
7 NMRD 12.80 375K 16 Jul '21 51 12.50 C 1.80 0 11.72 0.984 13.64%
8 NMRD 12.80 375K 18 Jun '21 23 10.00 C 2.70 1 -0.78 0.936 -0.99%
9 NMRD 12.80 375K 17 Dec '21 205 17.50 C 1.80 0 14.06 0.886 59.09%
10 NMRD 12.80 375K 17 Sep '21 114 12.50 C 2.50 8 17.19 0.880 21.36%
11 NMRD 12.80 375K 18 Jun '21 23 12.50 C 1.20 203 7.03 0.865 7.76%
12 NMRD 12.80 375K 17 Sep '21 114 10.00 C 3.50 9 5.47 0.819 7.53%
13 NMRD 12.80 375K 17 Dec '21 205 15.00 C 2.15 30 16.80 0.803 40.85%
14 NMRD 12.80 375K 17 Dec '21 205 12.50 C 2.80 1 19.53 0.791 25.00%
15 NMRD 12.80 375K 16 Jul '21 51 10.00 C 3.00 0 1.56 0.769 2.04%
16 NMRD 12.80 375K 17 Dec '21 205 10.00 C 3.80 0 7.81 0.714 11.11%
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.