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 NTLA 24.78 877K 19 Apr '24 14 20.00 C 2.90 0 -7.59 1.068 -8.59%
2 NTLA 24.78 877K 17 May '24 42 22.50 C 3.20 0 3.71 0.947 4.26%
3 NTLA 24.78 877K 19 Apr '24 14 22.50 C 0.90 0 -5.57 0.872 -5.78%
4 NTLA 24.78 877K 18 Oct '24 196 20.00 C 7.10 0 9.36 0.870 13.12%
5 NTLA 24.78 877K 19 Jul '24 105 22.50 C 3.00 0 2.91 0.799 3.31%
6 NTLA 24.78 877K 20 Sep '24 168 20.00 C 6.80 0 8.15 0.788 11.23%
7 NTLA 24.78 877K 19 Jul '24 105 20.00 C 6.10 0 5.33 0.787 7.07%
8 NTLA 24.78 877K 20 Sep '24 168 30.00 C 3.20 0 12.91 0.787 39.02%
9 NTLA 24.78 877K 20 Sep '24 168 25.00 C 2.85 0 11.50 0.784 14.00%
10 NTLA 24.78 877K 19 Jul '24 105 25.00 C 1.55 2 6.26 0.780 7.62%
11 NTLA 24.78 877K 18 Oct '24 196 25.00 C 4.70 4 18.97 0.775 24.50%
12 NTLA 24.78 877K 18 Oct '24 196 22.50 C 5.70 0 13.80 0.774 17.92%
13 NTLA 24.78 877K 17 Jan '25 287 20.00 C 8.50 1 15.01 0.774 22.85%
14 NTLA 24.78 877K 19 Apr '24 14 30.00 C 0.10 39 0.40 0.770 21.56%
15 NTLA 24.78 877K 17 Jan '25 287 25.00 C 5.70 13 23.00 0.765 31.03%
16 NTLA 24.78 877K 17 May '24 42 30.00 C 0.90 84 3.63 0.762 25.63%
17 NTLA 24.78 877K 20 Sep '24 168 22.50 C 5.40 0 12.59 0.760 16.10%
18 NTLA 24.78 877K 19 Apr '24 14 25.00 C 1.00 113 4.04 0.755 5.13%
19 NTLA 24.78 877K 18 Oct '24 196 30.00 C 3.20 0 12.91 0.751 39.02%
20 NTLA 24.78 877K 17 May '24 42 25.00 C 2.10 2 8.47 0.744 10.23%
21 NTLA 24.78 877K 17 Jan '25 287 30.00 C 4.50 4 18.16 0.724 47.93%
22 NTLA 24.78 877K 17 Jan '25 287 22.50 C 6.80 0 18.24 0.714 25.14%
23 NTLA 24.78 877K 19 Jul '24 105 30.00 C 1.80 1 7.26 0.708 30.55%
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.