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 9, 2021. 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 NXTD 4.22 1.4M 19 Nov '21 10 5.00 C 0.45 8,558 10.66 2.693 32.63%
2 NXTD 4.22 1.4M 19 Nov '21 10 4.50 C 0.55 406 13.03 2.525 22.62%
3 NXTD 4.22 1.4M 19 Nov '21 10 4.00 C 0.65 627 10.19 2.351 12.04%
4 NXTD 4.22 1.4M 19 Nov '21 10 3.50 C 0.90 9 4.27 2.022 5.42%
5 NXTD 4.22 1.4M 17 Dec '21 38 5.00 C 0.70 77 16.59 1.880 42.05%
6 NXTD 4.22 1.4M 17 Dec '21 38 4.50 C 0.80 23 18.96 1.777 31.58%
7 NXTD 4.22 1.4M 17 Dec '21 38 4.00 C 0.80 44 13.74 1.755 16.96%
8 NXTD 4.22 1.4M 17 Dec '21 38 3.50 C 1.15 170 10.19 1.609 14.01%
9 NXTD 4.22 1.4M 21 Jan '22 73 5.00 C 0.85 70 20.14 1.556 48.37%
10 NXTD 4.22 1.4M 21 Jan '22 73 4.50 C 0.95 37 22.51 1.486 37.61%
11 NXTD 4.22 1.4M 21 Jan '22 73 3.50 C 1.25 2 12.56 1.441 17.85%
12 NXTD 4.22 1.4M 21 Jan '22 73 4.00 C 1.00 15 18.48 1.438 24.22%
13 NXTD 4.22 1.4M 14 Apr '22 156 5.00 C 1.05 339 24.88 1.318 57.73%
14 NXTD 4.22 1.4M 14 Apr '22 156 4.00 C 1.10 2 20.85 1.233 28.21%
15 NXTD 4.22 1.4M 14 Apr '22 156 3.50 C 1.45 0 17.30 1.206 26.35%
16 NXTD 4.22 1.4M 14 Apr '22 156 4.50 C 0.95 2 22.51 1.157 37.61%
17 NXTD 4.22 1.4M 20 Jan '23 437 4.50 C 1.35 0 31.99 1.076 56.79%
18 NXTD 4.22 1.4M 20 Jan '23 437 5.00 C 1.50 0 35.55 1.075 83.82%
19 NXTD 4.22 1.4M 19 Jan '24 801 4.50 C 1.95 1 46.21 0.962 98.24%
20 NXTD 4.22 1.4M 20 Jan '23 437 4.00 C 1.50 0 30.33 0.954 47.06%
21 NXTD 4.22 1.4M 20 Jan '23 437 3.50 C 1.65 0 22.04 0.939 36.19%
22 NXTD 4.22 1.4M 19 Jan '24 801 4.00 C 1.75 0 36.26 0.874 61.94%
23 NXTD 4.22 1.4M 19 Jan '24 801 3.50 C 1.75 0 24.41 0.823 41.70%
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.