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 19, 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 NTES 93.51 1.7M 26 Apr '24 7 87.00 C 6.10 0 -0.44 0.654 -0.47%
2 NTES 93.51 1.7M 26 Apr '24 7 81.00 C 10.20 5 -2.47 0.594 -2.77%
3 NTES 93.51 1.7M 21 Jun '24 63 65.00 C 26.70 0 -1.94 0.570 -2.71%
4 NTES 93.51 1.7M 21 Jun '24 63 75.00 C 17.30 0 -1.29 0.468 -1.59%
5 NTES 93.51 1.7M 31 May '24 42 87.00 C 7.30 0 0.84 0.437 0.92%
6 NTES 93.51 1.7M 21 Jun '24 63 80.00 C 13.70 0 0.20 0.432 0.24%
7 NTES 93.51 1.7M 21 Jun '24 63 85.00 C 11.20 0 2.88 0.424 3.27%
8 NTES 93.51 1.7M 31 May '24 42 93.00 C 4.40 0 4.16 0.421 4.37%
9 NTES 93.51 1.7M 17 Jan '25 273 95.00 C 10.50 0 11.23 0.409 14.44%
10 NTES 93.51 1.7M 17 May '24 28 90.00 C 6.00 2 2.66 0.409 2.85%
11 NTES 93.51 1.7M 21 Jun '24 63 90.00 C 7.90 23 4.69 0.405 5.13%
12 NTES 93.51 1.7M 20 Sep '24 154 70.00 C 23.80 0 0.31 0.404 0.42%
13 NTES 93.51 1.7M 17 May '24 28 95.00 C 3.40 6 3.64 0.403 5.43%
14 NTES 93.51 1.7M 17 Jan '25 273 70.00 C 26.60 0 3.30 0.397 4.62%
15 NTES 93.51 1.7M 20 Sep '24 154 80.00 C 15.80 0 2.45 0.397 2.95%
16 NTES 93.51 1.7M 3 May '24 14 92.00 C 3.50 0 2.13 0.397 2.21%
17 NTES 93.51 1.7M 20 Sep '24 154 90.00 C 11.30 5 8.33 0.392 9.48%
18 NTES 93.51 1.7M 17 Jan '25 273 80.00 C 19.70 0 6.62 0.391 8.39%
19 NTES 93.51 1.7M 10 May '24 21 91.00 C 4.60 0 2.24 0.390 2.35%
20 NTES 93.51 1.7M 3 May '24 14 90.00 C 4.60 0 1.17 0.382 1.23%
21 NTES 93.51 1.7M 17 Jan '25 273 75.00 C 23.60 0 5.44 0.381 7.28%
22 NTES 93.51 1.7M 31 May '24 42 92.00 C 5.30 0 4.05 0.381 4.30%
23 NTES 93.51 1.7M 20 Sep '24 154 95.00 C 8.60 0 9.20 0.381 11.88%
24 NTES 93.51 1.7M 3 May '24 14 93.00 C 2.85 0 2.50 0.379 2.58%
25 NTES 93.51 1.7M 19 Apr '24 0 85.00 C 7.80 1 -0.76 0.375 -0.83%
26 NTES 93.51 1.7M 19 Apr '24 0 95.00 C  0 7 0.00 0.375 1.59%
27 NTES 93.51 1.7M 19 Apr '24 0 94.00 C  0 13 0.00 0.375 0.52%
28 NTES 93.51 1.7M 19 Apr '24 0 93.00 C 0.30 18 -0.22 0.375 -0.23%
29 NTES 93.51 1.7M 19 Apr '24 0 90.00 C 2.90 503 -0.65 0.375 -0.67%
30 NTES 93.51 1.7M 17 Jan '25 273 50.00 C 42.10 0 -1.51 0.375 -2.74%
31 NTES 93.51 1.7M 16 Jan '26 637 65.00 C 34.10 0 5.98 0.375 9.41%
32 NTES 93.51 1.7M 16 Jan '26 637 60.00 C 37.10 0 3.84 0.375 6.36%
33 NTES 93.51 1.7M 16 Jan '26 637 50.00 C 45.00 0 1.59 0.375 3.07%
34 NTES 93.51 1.7M 17 Jan '25 273 55.00 C 37.50 0 -1.08 0.375 -1.80%
35 NTES 93.51 1.7M 3 May '24 14 94.00 C 2.35 0 2.51 0.373 3.12%
36 NTES 93.51 1.7M 3 May '24 14 95.00 C 1.90 0 2.03 0.370 3.70%
37 NTES 93.51 1.7M 26 Apr '24 7 95.00 C 1.15 20 1.23 0.369 2.86%
38 NTES 93.51 1.7M 10 May '24 21 93.00 C 3.40 0 3.09 0.368 3.21%
39 NTES 93.51 1.7M 26 Apr '24 7 93.00 C 2.00 11 1.59 0.366 1.63%
40 NTES 93.51 1.7M 26 Apr '24 7 90.00 C 3.90 1 0.42 0.362 0.44%
41 NTES 93.51 1.7M 21 Jun '24 63 95.00 C 4.80 0 5.13 0.361 7.09%
42 NTES 93.51 1.7M 26 Apr '24 7 91.00 C 3.20 0 0.74 0.358 0.76%
43 NTES 93.51 1.7M 17 Jan '25 273 90.00 C 13.40 0 10.58 0.356 12.35%
44 NTES 93.51 1.7M 10 May '24 21 94.00 C 2.70 0 2.89 0.355 3.51%
45 NTES 93.51 1.7M 17 Jan '25 273 85.00 C 15.70 0 7.69 0.355 9.24%
46 NTES 93.51 1.7M 17 May '24 28 85.00 C 7.80 0 -0.76 0.354 -0.83%
47 NTES 93.51 1.7M 26 Apr '24 7 94.00 C 1.50 17 1.60 0.350 2.16%
48 NTES 93.51 1.7M 26 Apr '24 7 92.00 C 2.55 5 1.11 0.350 1.14%
49 NTES 93.51 1.7M 17 Jan '25 273 65.00 C 29.60 0 1.17 0.344 1.71%
50 NTES 93.51 1.7M 10 May '24 21 95.00 C 1.55 0 1.66 0.336 3.31%
51 NTES 93.51 1.7M 17 Jan '25 273 60.00 C 33.20 0 -0.33 0.314 -0.51%
52 NTES 93.51 1.7M 16 Jan '26 637 95.00 C 19.30 0 20.64 0.285 28.02%
53 NTES 93.51 1.7M 16 Jan '26 637 90.00 C 21.10 0 18.81 0.282 24.29%
54 NTES 93.51 1.7M 16 Jan '26 637 85.00 C 23.70 0 16.24 0.255 21.76%
55 NTES 93.51 1.7M 16 Jan '26 637 80.00 C 25.00 0 12.29 0.227 16.77%
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.