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 December 23, 2020. 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 NK 17.61 2.8M 15 Jan '21 23 22.50 P 5.60 2 4.03 1.537 5.91%
2 NK 17.61 2.8M 15 Jan '21 23 20.00 P 3.70 16 7.44 1.321 9.42%
3 NK 17.61 2.8M 19 Feb '21 58 20.00 P 4.70 2 13.12 1.281 17.89%
4 NK 17.61 2.8M 15 Jan '21 23 17.50 P 2.00 382 11.36 1.259 13.52%
5 NK 17.61 2.8M 19 Feb '21 58 17.50 P 2.85 12 16.18 1.250 20.05%
6 NK 17.61 2.8M 15 Jan '21 23 15.00 P 0.90 126 5.11 1.247 21.01%
7 NK 17.61 2.8M 19 Feb '21 58 15.00 P 1.85 74 10.51 1.215 28.30%
8 NK 17.61 2.8M 16 Apr '21 114 15.00 P 2.70 19 15.33 1.172 35.61%
9 NK 17.61 2.8M 16 Apr '21 114 17.50 P 3.50 300 19.88 1.172 25.58%
10 NK 17.61 2.8M 16 Jul '21 205 20.00 P 7.10 3 26.75 1.161 44.81%
11 NK 17.61 2.8M 21 Jan '22 394 17.50 P 5.00 0 28.39 1.119 40.52%
12 NK 17.61 2.8M 16 Jul '21 205 15.00 P 3.80 0 21.58 1.112 46.42%
13 NK 17.61 2.8M 20 Jan '23 758 17.50 P 7.50 0 42.59 1.109 75.27%
14 NK 17.61 2.8M 16 Jul '21 205 22.50 P 8.80 0 22.20 1.106 44.38%
15 NK 17.61 2.8M 16 Apr '21 114 20.00 P 5.50 0 17.66 1.093 25.68%
16 NK 17.61 2.8M 16 Jul '21 205 17.50 P 5.30 0 30.10 1.064 43.95%
17 NK 17.61 2.8M 20 Jan '23 758 15.00 P 5.50 0 31.23 1.021 66.97%
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.