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 5, 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 NOW 783.50 1.2M 26 Apr '24 21 775.00 C 36.10 25 3.52 0.447 3.69%
2 NOW 783.50 1.2M 26 Apr '24 21 780.00 C 33.80 40 3.87 0.443 4.04%
3 NOW 783.50 1.2M 26 Apr '24 21 790.00 C 29.10 31 3.71 0.442 4.72%
4 NOW 783.50 1.2M 26 Apr '24 21 785.00 C 31.70 31 4.05 0.442 4.42%
5 NOW 783.50 1.2M 10 May '24 35 780.00 C 40.60 3 4.74 0.424 4.99%
6 NOW 783.50 1.2M 10 May '24 35 775.00 C 43.30 0 4.44 0.423 4.70%
7 NOW 783.50 1.2M 3 May '24 28 775.00 C 39.20 1 3.92 0.419 4.12%
8 NOW 783.50 1.2M 10 May '24 35 785.00 C 38.10 0 4.86 0.419 5.31%
9 NOW 783.50 1.2M 3 May '24 28 785.00 C 34.50 0 4.40 0.418 4.81%
10 NOW 783.50 1.2M 10 May '24 35 790.00 C 35.90 0 4.58 0.413 5.67%
11 NOW 783.50 1.2M 17 May '24 42 780.00 C 45.30 24 5.34 0.413 5.66%
12 NOW 783.50 1.2M 3 May '24 28 780.00 C 36.80 4 4.25 0.408 4.46%
13 NOW 783.50 1.2M 17 May '24 42 790.00 C 40.00 15 5.11 0.408 6.25%
14 NOW 783.50 1.2M 3 May '24 28 790.00 C 32.10 5 4.10 0.407 5.14%
15 NOW 783.50 1.2M 24 May '24 49 785.00 C 43.00 2 5.49 0.395 6.01%
16 NOW 783.50 1.2M 16 Aug '24 133 780.00 C 76.10 1 9.27 0.386 10.26%
17 NOW 783.50 1.2M 15 Nov '24 224 790.00 C 95.30 0 12.16 0.385 14.79%
18 NOW 783.50 1.2M 21 Jun '24 77 780.00 C 57.30 34 6.87 0.384 7.41%
19 NOW 783.50 1.2M 15 Nov '24 224 780.00 C 100.10 0 12.33 0.384 14.14%
20 NOW 783.50 1.2M 16 Aug '24 133 790.00 C 71.10 2 9.07 0.384 10.89%
21 NOW 783.50 1.2M 20 Dec '24 259 780.00 C 108.70 0 13.43 0.383 15.59%
22 NOW 783.50 1.2M 24 May '24 49 790.00 C 40.50 1 5.17 0.381 6.33%
23 NOW 783.50 1.2M 17 Jan '25 287 780.00 C 114.80 4 14.21 0.380 16.64%
24 NOW 783.50 1.2M 20 Dec '24 259 790.00 C 103.30 0 13.18 0.379 16.14%
25 NOW 783.50 1.2M 20 Sep '24 168 780.00 C 83.90 7 10.26 0.375 11.49%
26 NOW 783.50 1.2M 20 Sep '24 168 790.00 C 79.00 0 10.08 0.374 12.14%
27 NOW 783.50 1.2M 19 Jul '24 105 780.00 C 64.70 2 7.81 0.373 8.51%
28 NOW 783.50 1.2M 19 Jul '24 105 790.00 C 59.70 1 7.62 0.368 9.15%
29 NOW 783.50 1.2M 20 Jun '25 441 790.00 C 141.00 0 18.00 0.356 22.96%
30 NOW 783.50 1.2M 20 Jun '25 441 780.00 C 145.90 10 18.17 0.354 22.33%
31 NOW 783.50 1.2M 12 Apr '24 7 775.00 C 18.50 43 1.28 0.333 1.31%
32 NOW 783.50 1.2M 19 Apr '24 14 780.00 C 21.70 107 2.32 0.333 2.39%
33 NOW 783.50 1.2M 12 Apr '24 7 780.00 C 15.50 78 1.53 0.328 1.56%
34 NOW 783.50 1.2M 19 Apr '24 14 785.00 C 19.00 71 2.43 0.327 2.68%
35 NOW 783.50 1.2M 12 Apr '24 7 785.00 C 13.10 391 1.67 0.327 1.90%
36 NOW 783.50 1.2M 19 Apr '24 14 790.00 C 16.70 108 2.13 0.326 3.03%
37 NOW 783.50 1.2M 12 Apr '24 7 790.00 C 10.70 549 1.37 0.323 2.23%
38 NOW 783.50 1.2M 19 Apr '24 14 775.00 C 24.10 21 1.99 0.322 2.05%
39 NOW 783.50 1.2M 5 Apr '24 0 775.00 C 4.80 625 -0.47 0.282 -0.48%
40 NOW 783.50 1.2M 5 Apr '24 0 780.00 C 1.25 1,075 -0.29 0.282 -0.29%
41 NOW 783.50 1.2M 5 Apr '24 0 785.00 C  0 430 0.00 0.282 0.19%
42 NOW 783.50 1.2M 5 Apr '24 0 790.00 C  0 1,395 0.00 0.282 0.83%
43 NOW 783.50 1.2M 16 Jan '26 651 780.00 C 178.00 1 22.27 0.277 28.82%
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.