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 7, 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 NNDM 2.71 1.9M 11 Nov '22 4 2.00 C 0.37 0 -12.55 1.805 -14.53%
2 NNDM 2.71 1.9M 18 Nov '22 11 2.00 C 0.64 0 -2.58 1.546 -3.38%
3 NNDM 2.71 1.9M 11 Nov '22 4 3.50 C  0 186 0.00 1.486 29.15%
4 NNDM 2.71 1.9M 2 Dec '22 25 2.00 C 0.52 0 -7.01 1.361 -8.68%
5 NNDM 2.71 1.9M 11 Nov '22 4 3.00 C 0.03 285 1.11 1.173 11.94%
6 NNDM 2.71 1.9M 11 Nov '22 4 2.50 C 0.24 17 1.11 1.127 1.21%
7 NNDM 2.71 1.9M 18 Nov '22 11 3.50 C 0.02 19 0.74 1.106 30.11%
8 NNDM 2.71 1.9M 25 Nov '22 18 2.00 C 0.55 0 -5.90 1.056 -7.41%
9 NNDM 2.71 1.9M 18 Nov '22 11 3.00 C 0.08 1,293 2.95 1.028 14.07%
10 NNDM 2.71 1.9M 16 Dec '22 39 2.00 C 0.73 0 0.74 0.988 1.01%
11 NNDM 2.71 1.9M 25 Nov '22 18 3.00 C 0.05 30 1.85 0.941 12.78%
12 NNDM 2.71 1.9M 2 Dec '22 25 2.50 C 0.32 0 4.06 0.925 4.60%
13 NNDM 2.71 1.9M 25 Nov '22 18 3.50 C  0 3 0.00 0.907 29.15%
14 NNDM 2.71 1.9M 18 Nov '22 11 2.50 C 0.27 20 2.21 0.879 2.46%
15 NNDM 2.71 1.9M 2 Dec '22 25 3.50 C 0.03 3 1.11 0.835 30.60%
16 NNDM 2.71 1.9M 20 Jan '23 74 2.00 C 0.77 0 2.21 0.820 3.09%
17 NNDM 2.71 1.9M 2 Dec '22 25 3.00 C 0.11 24 4.06 0.798 15.38%
18 NNDM 2.71 1.9M 23 Dec '22 46 2.50 C 0.36 2 5.54 0.796 6.38%
19 NNDM 2.71 1.9M 25 Nov '22 18 2.50 C 0.21 10 -0.00 0.785 0.00%
20 NNDM 2.71 1.9M 16 Dec '22 39 3.00 C 0.16 420 5.90 0.773 17.65%
21 NNDM 2.71 1.9M 9 Dec '22 32 3.00 C 0.09 15 3.32 0.772 14.50%
22 NNDM 2.71 1.9M 16 Dec '22 39 2.50 C 0.36 24 5.54 0.740 6.38%
23 NNDM 2.71 1.9M 16 Dec '22 39 3.50 C 0.05 86 1.85 0.738 31.58%
24 NNDM 2.71 1.9M 23 Dec '22 46 3.00 C 0.12 0 4.43 0.725 15.83%
25 NNDM 2.71 1.9M 19 May '23 193 2.00 C 0.81 0 3.69 0.721 5.26%
26 NNDM 2.71 1.9M 17 Feb '23 102 2.00 C 0.80 100 3.32 0.708 4.71%
27 NNDM 2.71 1.9M 23 Dec '22 46 3.50 C 0.03 0 1.11 0.699 30.60%
28 NNDM 2.71 1.9M 20 Jan '23 74 2.50 C 0.42 5 7.75 0.681 9.17%
29 NNDM 2.71 1.9M 16 Jun '23 221 2.50 C 0.62 150 15.13 0.664 19.62%
30 NNDM 2.71 1.9M 16 Jun '23 221 2.00 C 0.88 0 6.27 0.660 9.29%
31 NNDM 2.71 1.9M 17 Feb '23 102 2.50 C 0.45 0 8.86 0.635 10.62%
32 NNDM 2.71 1.9M 19 May '23 193 2.50 C 0.48 0 9.96 0.624 12.11%
33 NNDM 2.71 1.9M 19 May '23 193 3.50 C 0.13 0 4.80 0.620 35.66%
34 NNDM 2.71 1.9M 20 Jan '23 74 3.00 C 0.18 38 6.64 0.612 18.58%
35 NNDM 2.71 1.9M 20 Jan '23 74 3.50 C 0.07 20 2.58 0.609 32.58%
36 NNDM 2.71 1.9M 16 Jun '23 221 3.50 C 0.20 0 7.38 0.595 39.44%
37 NNDM 2.71 1.9M 19 May '23 193 3.00 C 0.28 0 10.33 0.594 23.46%
38 NNDM 2.71 1.9M 16 Jun '23 221 3.00 C 0.34 1 12.55 0.594 26.58%
39 NNDM 2.71 1.9M 17 Feb '23 102 3.50 C 0.06 2 2.21 0.586 32.08%
40 NNDM 2.71 1.9M 19 Jan '24 438 2.00 C 1.01 0 11.07 0.574 17.65%
41 NNDM 2.71 1.9M 17 Feb '23 102 3.00 C 0.19 0 7.01 0.555 19.05%
42 NNDM 2.71 1.9M 19 Jan '24 438 2.50 C 0.71 0 18.45 0.535 25.00%
43 NNDM 2.71 1.9M 19 Jan '24 438 3.50 C 0.33 0 12.18 0.533 47.06%
44 NNDM 2.71 1.9M 19 Jan '24 438 3.00 C 0.44 91 16.24 0.495 32.16%
45 NNDM 2.71 1.9M 17 Jan '25 802 2.50 C 0.87 7 24.35 0.467 35.87%
46 NNDM 2.71 1.9M 17 Jan '25 802 2.00 C 1.15 5 16.24 0.457 28.21%
47 NNDM 2.71 1.9M 17 Jan '25 802 3.00 C 0.44 0 16.24 0.433 32.16%
48 NNDM 2.71 1.9M 17 Jan '25 802 3.50 C 0.50 0 18.45 0.403 58.37%
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.