Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Long Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Put
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 21, 2021. You can get started for free to get the latest data.
# Stock Stock
Price
Expiry Days Long Put Short Put Debit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 NFLX 508.90 18 Jun '21 58 900.00 0.436 392.60 1 880.00 0.531 369.60 6 23.00 20.00 0.87 0.10
2 NFLX 508.90 18 Jun '21 58 810.00 0.359 302.60 0 805.00 0.419 294.20 0 8.40 5.00 0.60 0.06
3 NFLX 508.90 7 May '21 16 580.00 0.369 73.65 0 575.00 0.418 65.20 2 8.45 5.00 0.59 0.05
4 NFLX 508.90 21 May '21 30 615.00 0.339 107.90 0 610.00 0.376 100.15 2 7.75 5.00 0.65 0.04
5 NFLX 508.90 7 May '21 16 605.00 0.424 98.35 0 600.00 0.455 89.15 2 9.20 5.00 0.54 0.03
6 NFLX 508.90 21 May '21 30 585.00 0.292 79.00 1 580.00 0.318 71.45 5 7.55 5.00 0.66 0.03
7 NFLX 508.90 21 May '21 30 660.00 0.330 152.65 0 655.00 0.353 143.55 0 9.10 5.00 0.55 0.02
8 NFLX 508.90 28 May '21 37 550.00 0.267 47.45 8 547.50 0.288 43.45 5 4.00 2.50 0.62 0.02
9 NFLX 508.90 21 May '21 30 560.00 0.295 55.15 32 557.50 0.315 50.15 6 5.00 2.50 0.50 0.02
10 NFLX 508.90 21 May '21 30 635.00 0.342 127.75 1 630.00 0.359 120.20 3 7.55 5.00 0.66 0.02
11 NFLX 508.90 18 Jun '21 58 720.00 0.325 212.65 0 715.00 0.341 204.85 0 7.80 5.00 0.64 0.02
12 NFLX 508.90 21 May '21 30 625.00 0.329 117.80 2 620.00 0.345 110.30 0 7.50 5.00 0.67 0.02
13 NFLX 508.90 20 Jan '23 639 1000.00 0.293 497.05 0 950.00 0.308 445.45 0 51.60 50.00 0.97 0.02
14 NFLX 508.90 21 May '21 30 655.00 0.353 147.65 0 650.00 0.365 139.15 4 8.50 5.00 0.59 0.01
15 NFLX 508.90 28 May '21 37 540.00 0.275 39.40 20 537.50 0.286 35.70 0 3.70 2.50 0.68 0.01
16 NFLX 508.90 28 May '21 37 545.00 0.275 43.40 7 542.50 0.287 39.50 0 3.90 2.50 0.64 0.01
17 NFLX 508.90 21 May '21 30 665.00 0.321 157.60 0 660.00 0.330 148.55 0 9.05 5.00 0.55 0.01
18 NFLX 508.90 18 Jun '21 58 635.00 0.312 128.40 0 630.00 0.321 121.00 0 7.40 5.00 0.68 0.01
19 NFLX 508.90 21 May '21 30 532.50 0.276 31.70 41 530.00 0.285 28.75 248 2.95 2.50 0.85 0.01
20 NFLX 508.90 21 May '21 30 547.50 0.286 43.45 19 545.00 0.294 40.55 134 2.90 2.50 0.86 0.01
21 NFLX 508.90 17 Jun '22 422 950.00 0.306 447.50 0 900.00 0.313 392.90 0 54.60 50.00 0.92 0.01
22 NFLX 508.90 7 May '21 16 620.00 0.379 113.15 1 615.00 0.385 103.65 0 9.50 5.00 0.53 0.01
23 NFLX 508.90 21 Jan '22 275 860.00 0.313 354.90 0 850.00 0.320 341.65 0 13.25 10.00 0.75 0.01
24 NFLX 508.90 18 Jun '21 58 625.00 0.313 119.20 0 620.00 0.319 110.95 6 8.25 5.00 0.61 0.01
25 NFLX 508.90 18 Jun '21 58 640.00 0.306 133.30 0 635.00 0.312 125.90 0 7.40 5.00 0.68 0.01
26 NFLX 508.90 21 May '21 30 540.00 0.279 37.15 135 537.50 0.285 34.45 34 2.70 2.50 0.93 0.01
27 NFLX 508.90 21 May '21 30 555.00 0.292 50.60 144 552.50 0.297 46.85 78 3.75 2.50 0.67 0.01
28 NFLX 508.90 21 Jan '22 275 840.00 0.320 334.75 0 830.00 0.325 322.15 0 12.60 10.00 0.79 0.01
29 NFLX 508.90 21 May '21 30 527.50 0.279 28.10 33 525.00 0.283 25.60 581 2.50 2.50 1.00 0.00
30 NFLX 508.90 20 Jan '23 639 1050.00 0.290 545.55 0 1000.00 0.293 490.00 0 55.55 50.00 0.90 0.00
31 NFLX 508.90 28 May '21 37 525.00 0.285 28.65 18 522.50 0.288 25.40 6 3.25 2.50 0.77 0.00
32 NFLX 508.90 17 Jun '22 422 850.00 0.315 348.15 0 840.00 0.318 336.10 0 12.05 10.00 0.83 0.00
33 NFLX 508.90 21 Jan '22 275 900.00 0.311 394.15 0 880.00 0.312 369.90 0 24.25 20.00 0.82 0.00
34 NFLX 508.90 17 Sep '21 149 880.00 0.319 372.60 0 860.00 0.321 349.75 0 22.85 20.00 0.88 0.00
35 NFLX 508.90 21 Jan '22 275 880.00 0.312 374.50 0 860.00 0.313 350.30 0 24.20 20.00 0.83 0.00
36 NFLX 508.90 17 Jun '22 422 880.00 0.313 376.75 0 860.00 0.315 354.55 0 22.20 20.00 0.90 0.00
37 NFLX 508.90 17 Jun '22 422 900.00 0.313 396.00 0 880.00 0.313 373.65 0 22.35 20.00 0.89 0.00
38 NFLX 508.90 21 May '21 30 640.00 0.341 132.70 0 635.00 0.342 124.90 1 7.80 5.00 0.64 0.00
39 NFLX 508.90 17 Sep '21 149 900.00 0.319 392.55 0 880.00 0.319 369.70 0 22.85 20.00 0.88 0.00
40 NFLX 508.90 21 May '21 30 525.00 0.283 26.40 581 522.50 0.284 24.00 67 2.40 2.50 1.04 0.00
41 NFLX 508.90 20 Jan '23 639 850.00 0.316 355.70 0 840.00 0.317 342.80 0 12.90 10.00 0.78 0.00
42 NFLX 508.90 17 Jun '22 422 860.00 0.315 357.65 0 850.00 0.315 345.05 0 12.60 10.00 0.79 0.00
43 NFLX 508.90 17 Sep '21 149 585.00 0.312 92.35 0 580.00 0.313 87.05 0 5.30 5.00 0.94 0.00
44 NFLX 508.90 17 Jun '22 422 840.00 0.318 338.65 0 830.00 0.318 326.65 0 12.00 10.00 0.83 0.00
45 NFLX 508.90 21 May '21 30 750.00 0.419 242.60 0 745.00 0.419 234.60 0 8.00 5.00 0.62  0
46 NFLX 508.90 18 Mar '22 331 1050.00 0.419 545.15 0 1000.00 0.419 486.50 0 58.65 50.00 0.85  0
47 NFLX 508.90 21 May '21 30 745.00 0.419 237.60 0 740.00 0.419 229.60 0 8.00 5.00 0.62  0
48 NFLX 508.90 21 Jan '22 275 1050.00 0.419 543.10 0 1000.00 0.419 488.75 0 54.35 50.00 0.92  0
49 NFLX 508.90 28 May '21 37 530.00 0.285 32.00 9 527.50 0.285 28.65 5 3.35 2.50 0.75 -0.00
50 NFLX 508.90 21 May '21 30 535.00 0.276 33.20 97 532.50 0.276 30.80 41 2.40 2.50 1.04 -0.00
51 NFLX 508.90 18 Jun '21 58 585.00 0.290 80.65 6 580.00 0.290 74.50 18 6.15 5.00 0.81 -0.00
52 NFLX 508.90 21 Jan '22 275 850.00 0.320 344.50 0 840.00 0.320 331.90 0 12.60 10.00 0.79 -0.00
53 NFLX 508.90 17 Sep '21 149 580.00 0.313 88.40 0 575.00 0.312 83.10 0 5.30 5.00 0.94 -0.00
54 NFLX 508.90 21 May '21 30 562.50 0.295 57.25 2 560.00 0.295 53.50 32 3.75 2.50 0.67 -0.00
55 NFLX 508.90 18 Jun '21 58 715.00 0.341 207.65 0 710.00 0.340 199.85 0 7.80 5.00 0.64 -0.00
56 NFLX 508.90 18 Jun '21 58 600.00 0.297 94.65 288 595.00 0.297 87.80 0 6.85 5.00 0.73 -0.00
57 NFLX 508.90 28 May '21 37 537.50 0.286 37.55 0 535.00 0.285 33.85 4 3.70 2.50 0.68 -0.00
58 NFLX 508.90 28 May '21 37 532.50 0.286 33.90 1 530.00 0.285 30.35 9 3.55 2.50 0.70 -0.00
59 NFLX 508.90 28 May '21 37 555.00 0.290 51.70 5 552.50 0.289 47.55 0 4.15 2.50 0.60 -0.00
60 NFLX 508.90 18 Jun '21 58 645.00 0.308 138.20 0 640.00 0.306 130.50 0 7.70 5.00 0.65 -0.00
61 NFLX 508.90 28 May '21 37 560.00 0.294 56.15 1 557.50 0.292 51.80 2 4.35 2.50 0.57 -0.00
62 NFLX 508.90 18 Jun '21 58 615.00 0.307 109.55 0 610.00 0.304 101.45 1 8.10 5.00 0.62 -0.00
63 NFLX 508.90 21 May '21 30 522.50 0.284 24.80 67 520.00 0.282 21.90 1,586 2.90 2.50 0.86 -0.00
64 NFLX 508.90 28 May '21 37 557.50 0.292 53.95 2 555.00 0.290 49.65 5 4.30 2.50 0.58 -0.00
65 NFLX 508.90 18 Jun '21 58 590.00 0.293 85.25 3 585.00 0.290 78.55 6 6.70 5.00 0.75 -0.00
66 NFLX 508.90 21 May '21 30 550.00 0.288 46.15 353 547.50 0.286 42.55 19 3.60 2.50 0.69 -0.00
67 NFLX 508.90 21 May '21 30 542.50 0.282 39.15 274 540.00 0.279 36.20 135 2.95 2.50 0.85 -0.00
68 NFLX 508.90 17 Jun '22 422 1000.00 0.309 497.00 0 950.00 0.306 438.00 0 59.00 50.00 0.85 -0.00
69 NFLX 508.90 18 Jun '21 58 605.00 0.301 100.00 0 600.00 0.297 92.45 288 7.55 5.00 0.66 -0.00
70 NFLX 508.90 21 May '21 30 580.00 0.318 74.10 5 575.00 0.315 66.80 2 7.30 5.00 0.68 -0.00
71 NFLX 508.90 18 Mar '22 331 950.00 0.311 446.70 0 900.00 0.307 387.50 0 59.20 50.00 0.84 -0.00
72 NFLX 508.90 18 Jun '21 58 610.00 0.304 104.75 1 605.00 0.301 96.60 0 8.15 5.00 0.61 -0.00
73 NFLX 508.90 21 May '21 30 595.00 0.319 88.70 0 590.00 0.315 81.00 0 7.70 5.00 0.65 -0.00
74 NFLX 508.90 17 Jun '22 422 1050.00 0.313 546.50 0 1000.00 0.309 487.00 0 59.50 50.00 0.84 -0.00
75 NFLX 508.90 18 Jun '21 58 595.00 0.297 90.05 0 590.00 0.293 83.15 3 6.90 5.00 0.72 -0.00
76 NFLX 508.90 18 Jun '21 58 820.00 0.368 312.60 0 815.00 0.364 304.60 0 8.00 5.00 0.62 -0.00
77 NFLX 508.90 18 Jun '21 58 650.00 0.312 143.15 0 645.00 0.308 135.40 0 7.75 5.00 0.65 -0.00
78 NFLX 508.90 18 Jun '21 58 815.00 0.364 307.60 0 810.00 0.359 299.60 0 8.00 5.00 0.62 -0.00
79 NFLX 508.90 17 Sep '21 149 590.00 0.317 96.30 1 585.00 0.312 90.80 0 5.50 5.00 0.91 -0.01
80 NFLX 508.90 21 May '21 30 530.00 0.285 29.90 248 527.50 0.279 26.85 33 3.05 2.50 0.82 -0.01
81 NFLX 508.90 21 May '21 30 565.00 0.301 59.80 1 562.50 0.295 55.20 2 4.60 2.50 0.54 -0.01
82 NFLX 508.90 21 May '21 30 620.00 0.345 112.85 0 615.00 0.339 105.35 0 7.50 5.00 0.67 -0.01
83 NFLX 508.90 7 May '21 16 547.50 0.352 42.10 98 545.00 0.345 37.60 51 4.50 2.50 0.56 -0.01
84 NFLX 508.90 21 May '21 30 670.00 0.329 162.60 0 665.00 0.321 154.65 0 7.95 5.00 0.63 -0.01
85 NFLX 508.90 18 Jun '21 58 630.00 0.321 124.05 0 625.00 0.313 115.90 0 8.15 5.00 0.61 -0.01
86 NFLX 508.90 20 Jan '23 639 950.00 0.308 448.15 0 900.00 0.300 394.50 0 53.65 50.00 0.93 -0.01
87 NFLX 508.90 21 May '21 30 537.50 0.285 35.60 34 535.00 0.276 32.20 97 3.40 2.50 0.74 -0.01
88 NFLX 508.90 7 May '21 16 585.00 0.378 78.55 0 580.00 0.369 70.10 0 8.45 5.00 0.59 -0.01
89 NFLX 508.90 21 May '21 30 552.50 0.297 48.40 78 550.00 0.288 44.20 353 4.20 2.50 0.60 -0.01
90 NFLX 508.90 14 May '21 23 580.00 0.350 73.95 4 575.00 0.340 66.30 0 7.65 5.00 0.65 -0.01
91 NFLX 508.90 21 May '21 30 605.00 0.348 98.50 0 600.00 0.338 90.90 62 7.60 5.00 0.66 -0.01
92 NFLX 508.90 21 May '21 30 645.00 0.351 137.70 0 640.00 0.341 129.85 0 7.85 5.00 0.64 -0.01
93 NFLX 508.90 18 Jun '21 58 580.00 0.290 76.15 18 575.00 0.278 69.60 3 6.55 5.00 0.76 -0.01
94 NFLX 508.90 21 May '21 30 545.00 0.294 42.00 134 542.50 0.282 38.40 274 3.60 2.50 0.69 -0.01
95 NFLX 508.90 28 May '21 37 547.50 0.288 45.40 5 545.00 0.275 41.50 7 3.90 2.50 0.64 -0.01
96 NFLX 508.90 28 May '21 37 542.50 0.287 41.40 0 540.00 0.275 37.60 20 3.80 2.50 0.66 -0.01
97 NFLX 508.90 18 Jun '21 58 620.00 0.319 114.35 6 615.00 0.307 106.20 0 8.15 5.00 0.61 -0.01
98 NFLX 508.90 14 May '21 23 552.50 0.311 48.10 2 550.00 0.298 43.10 36 5.00 2.50 0.50 -0.01
99 NFLX 508.90 21 May '21 30 650.00 0.365 142.65 4 645.00 0.351 134.85 0 7.80 5.00 0.64 -0.01
100 NFLX 508.90 14 May '21 23 562.50 0.324 57.30 0 560.00 0.308 52.10 11 5.20 2.50 0.48 -0.02
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.