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   
Long Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Call
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 3, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Call Short Call Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 JNUG 37.41 5 Apr '24 2 25.50 1.663 12.00 0 26.00 2.389 11.30 0 0.70 0.50 0.71 0.73
2 JNUG 37.41 5 Apr '24 2 37.00 0.921 1.30 148 38.00 0.979 0.75 177 0.55 1.00 1.82 0.06
3 JNUG 37.41 19 Apr '24 16 30.50 0.787 7.30 1 31.00 0.841 6.70 21 0.60 0.50 0.83 0.05
4 JNUG 37.41 19 Apr '24 16 39.00 0.756 1.75 35 40.00 0.782 1.35 56 0.40 1.00 2.50 0.03
5 JNUG 37.41 17 May '24 44 39.00 0.749 3.40 42 40.00 0.768 2.85 66 0.55 1.00 1.82 0.02
6 JNUG 37.41 17 May '24 44 37.00 0.745 4.10 6 38.00 0.763 3.60 4 0.50 1.00 2.00 0.02
7 JNUG 37.41 12 Apr '24 9 38.00 0.796 1.65 20 39.00 0.812 1.20 9 0.45 1.00 2.22 0.02
8 JNUG 37.41 12 Apr '24 9 32.50 0.801 5.30 0 33.00 0.815 4.70 4 0.60 0.50 0.83 0.01
9 JNUG 37.41 5 Apr '24 2 38.00 0.979 0.85 177 39.00 0.993 0.45 37 0.40 1.00 2.50 0.01
10 JNUG 37.41 26 Apr '24 23 32.00 0.747 6.30 0 32.50 0.758 5.70 0 0.60 0.50 0.83 0.01
11 JNUG 37.41 21 Jun '24 79 39.00 0.744 4.70 2 40.00 0.755 4.10 18 0.60 1.00 1.67 0.01
12 JNUG 37.41 19 Apr '24 16 31.50 0.759 6.40 21 32.00 0.767 5.80 0 0.60 0.50 0.83 0.01
13 JNUG 37.41 12 Apr '24 9 37.00 0.789 2.15 37 38.00 0.796 1.55 20 0.60 1.00 1.67 0.01
14 JNUG 37.41 12 Apr '24 9 39.00 0.812 1.30 9 40.00 0.818 0.90 27 0.40 1.00 2.50 0.01
15 JNUG 37.41 21 Jun '24 79 37.00 0.735 5.50 6 38.00 0.740 4.80 0 0.70 1.00 1.43 0.00
16 JNUG 37.41 21 Jun '24 79 38.00 0.740 5.00 0 39.00 0.744 4.40 2 0.60 1.00 1.67 0.00
17 JNUG 37.41 19 Apr '24 16 37.00 0.753 2.60 41 38.00 0.757 2.05 39 0.55 1.00 1.82 0.00
18 JNUG 37.41 3 May '24 30 34.00 0.759 5.20 0 34.50 0.762 4.70 3 0.50 0.50 1.00 0.00
19 JNUG 37.41 20 Sep '24 170 37.00 0.704 7.60 0 38.00 0.705 6.90 0 0.70 1.00 1.43 0.00
20 JNUG 37.41 26 Apr '24 23 33.00 0.745 5.50 7 33.50 0.746 4.90 0 0.60 0.50 0.83 0.00
21 JNUG 37.41 19 Apr '24 16 32.00 0.767 6.00 0 32.50 0.768 5.40 0 0.60 0.50 0.83 0.00
22 JNUG 37.41 19 Apr '24 16 38.00 0.757 2.15 39 39.00 0.756 1.65 35 0.50 1.00 2.00 -0.00
23 JNUG 37.41 26 Apr '24 23 33.50 0.746 5.20 0 34.00 0.742 4.60 0 0.60 0.50 0.83 -0.00
24 JNUG 37.41 19 Apr '24 16 30.00 0.793 7.80 3 30.50 0.787 7.10 1 0.70 0.50 0.71 -0.01
25 JNUG 37.41 19 Apr '24 16 32.50 0.768 5.60 0 33.00 0.761 5.00 0 0.60 0.50 0.83 -0.01
26 JNUG 37.41 26 Apr '24 23 32.50 0.758 5.90 0 33.00 0.745 5.30 7 0.60 0.50 0.83 -0.01
27 JNUG 37.41 5 Apr '24 2 39.00 0.993 0.55 37 40.00 0.980 0.25 16 0.30 1.00 3.33 -0.01
28 JNUG 37.41 17 May '24 44 38.00 0.763 3.80 4 39.00 0.749 3.20 42 0.60 1.00 1.67 -0.01
29 JNUG 37.41 3 May '24 30 34.50 0.762 4.90 3 35.00 0.745 4.40 11 0.50 0.50 1.00 -0.02
30 JNUG 37.41 10 May '24 37 33.00 0.760 6.20 0 33.50 0.741 5.50 0 0.70 0.50 0.71 -0.02
31 JNUG 37.41 5 Apr '24 2 31.00 0.877 6.50 7 31.50 0.809 5.80 3 0.70 0.50 0.71 -0.07
32 JNUG 37.41 5 Apr '24 2 30.50 0.946 7.00 0 31.00 0.877 6.30 7 0.70 0.50 0.71 -0.07
33 JNUG 37.41 5 Apr '24 2 30.00 1.015 7.50 10 30.50 0.946 6.80 0 0.70 0.50 0.71 -0.07
34 JNUG 37.41 5 Apr '24 2 29.50 1.085 8.00 10 30.00 1.015 7.30 10 0.70 0.50 0.71 -0.07
35 JNUG 37.41 5 Apr '24 2 29.00 1.156 8.50 22 29.50 1.085 7.80 10 0.70 0.50 0.71 -0.07
36 JNUG 37.41 5 Apr '24 2 28.50 1.228 9.00 0 29.00 1.156 8.30 22 0.70 0.50 0.71 -0.07
37 JNUG 37.41 5 Apr '24 2 28.00 1.301 9.50 3 28.50 1.228 8.80 0 0.70 0.50 0.71 -0.07
38 JNUG 37.41 5 Apr '24 2 27.50 1.374 10.00 0 28.00 1.301 9.30 3 0.70 0.50 0.71 -0.07
39 JNUG 37.41 5 Apr '24 2 27.00 1.451 10.50 0 27.50 1.374 9.80 0 0.70 0.50 0.71 -0.08
40 JNUG 37.41 5 Apr '24 2 26.50 1.529 11.00 0 27.00 1.451 10.30 0 0.70 0.50 0.71 -0.08
41 JNUG 37.41 5 Apr '24 2 25.00 1.743 12.50 50 25.50 1.663 11.80 0 0.70 0.50 0.71 -0.08
42 JNUG 37.41 19 Apr '24 16 31.00 0.841 7.00 21 31.50 0.759 6.20 21 0.80 0.50 0.62 -0.08
43 JNUG 37.41 5 Apr '24 2 24.50 1.825 13.00 0 25.00 1.743 12.30 50 0.70 0.50 0.71 -0.08
44 JNUG 37.41 5 Apr '24 2 24.00 1.908 13.50 0 24.50 1.825 12.80 0 0.70 0.50 0.71 -0.08
45 JNUG 37.41 5 Apr '24 2 32.50 1.250 5.60 3 33.00 1.141 4.40 16 1.20 0.50 0.42 -0.11
46 JNUG 37.41 19 Apr '24 16 29.50 1.423 10.20 0 30.00 0.793 7.50 3 2.70 0.50 0.19 -0.63
47 JNUG 37.41 5 Apr '24 2 26.00 2.389 11.60 0 26.50 1.529 10.80 0 0.80 0.50 0.62 -0.86
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.