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 26, 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 NXT 43.76 2.3M 16 Aug '24 112 35.00 C 10.50 0 3.98 0.713 5.23%
2 NXT 43.76 2.3M 21 Jun '24 56 35.00 C 8.20 0 -1.28 0.690 -1.57%
3 NXT 43.76 2.3M 17 May '24 21 45.00 C 2.25 59 5.14 0.678 8.41%
4 NXT 43.76 2.3M 17 May '24 21 40.00 C 4.90 7 2.61 0.678 2.93%
5 NXT 43.76 2.3M 17 May '24 21 50.00 C 0.80 73 1.83 0.668 16.39%
6 NXT 43.76 2.3M 21 Jun '24 56 40.00 C 5.70 2 4.43 0.607 5.10%
7 NXT 43.76 2.3M 15 Nov '24 203 35.00 C 12.00 0 7.40 0.607 10.20%
8 NXT 43.76 2.3M 18 Oct '24 175 40.00 C 7.70 0 9.00 0.602 10.93%
9 NXT 43.76 2.3M 16 Aug '24 112 40.00 C 7.30 1 8.09 0.564 9.71%
10 NXT 43.76 2.3M 20 Dec '24 238 35.00 C 11.60 74 6.49 0.563 8.83%
11 NXT 43.76 2.3M 18 Oct '24 175 35.00 C 11.40 0 6.03 0.557 8.16%
12 NXT 43.76 2.3M 15 Nov '24 203 40.00 C 7.70 1 9.00 0.552 10.93%
13 NXT 43.76 2.3M 15 Nov '24 203 50.00 C 4.80 0 10.97 0.547 28.34%
14 NXT 43.76 2.3M 15 Nov '24 203 45.00 C 6.70 0 15.31 0.546 21.42%
15 NXT 43.76 2.3M 21 Jun '24 56 45.00 C 3.10 8 7.08 0.544 10.67%
16 NXT 43.76 2.3M 16 Aug '24 112 45.00 C 4.70 30 10.74 0.543 15.21%
17 NXT 43.76 2.3M 17 May '24 21 35.00 C 8.50 0 -0.59 0.536 -0.74%
18 NXT 43.76 2.3M 21 Jun '24 56 50.00 C 1.40 39 3.20 0.532 18.04%
19 NXT 43.76 2.3M 16 Aug '24 112 50.00 C 2.90 46 6.63 0.531 22.37%
20 NXT 43.76 2.3M 20 Dec '24 238 45.00 C 7.20 9 16.45 0.529 23.09%
21 NXT 43.76 2.3M 18 Oct '24 175 45.00 C 5.90 40 13.48 0.523 18.86%
22 NXT 43.76 2.3M 20 Dec '24 238 50.00 C 5.30 4 12.11 0.516 30.01%
23 NXT 43.76 2.3M 20 Dec '24 238 40.00 C 8.70 1 11.29 0.511 14.09%
24 NXT 43.76 2.3M 18 Oct '24 175 50.00 C 4.00 21 9.14 0.511 25.75%
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.