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 12, 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 JNUG 39.05 3.9M 20 Sep '24 161 15.00 C 22.30 0 -4.48 3.578 -10.45%
2 JNUG 39.05 3.9M 19 Apr '24 7 12.00 C 24.50 0 -6.53 3.347 -17.53%
3 JNUG 39.05 3.9M 19 Apr '24 7 29.00 C 7.90 0 -5.51 2.540 -6.90%
4 JNUG 39.05 3.9M 21 Jun '24 70 15.00 C 22.30 0 -4.48 2.513 -10.45%
5 JNUG 39.05 3.9M 21 Jun '24 70 20.00 C 17.60 0 -3.71 2.144 -6.76%
6 JNUG 39.05 3.9M 21 Jun '24 70 22.00 C 16.00 0 -2.69 2.012 -4.56%
7 JNUG 39.05 3.9M 19 Apr '24 7 28.00 C 8.80 2 -5.76 1.930 -7.44%
8 JNUG 39.05 3.9M 26 Apr '24 14 25.00 C 13.40 0 -1.66 1.858 -2.53%
9 JNUG 39.05 3.9M 21 Jun '24 70 25.00 C 12.50 0 -3.97 1.827 -5.84%
10 JNUG 39.05 3.9M 3 May '24 21 25.00 C 11.80 120 -5.76 1.739 -8.26%
11 JNUG 39.05 3.9M 19 Apr '24 7 23.00 C 13.60 0 -6.27 1.721 -9.63%
12 JNUG 39.05 3.9M 19 Apr '24 7 24.00 C 12.60 0 -6.27 1.605 -9.26%
13 JNUG 39.05 3.9M 19 Apr '24 7 30.00 C 6.90 5 -5.51 1.506 -6.69%
14 JNUG 39.05 3.9M 19 Apr '24 7 25.00 C 11.60 0 -6.27 1.493 -8.93%
15 JNUG 39.05 3.9M 26 Apr '24 14 24.00 C 13.00 0 -5.25 1.464 -7.87%
16 JNUG 39.05 3.9M 17 May '24 35 25.00 C 12.60 0 -3.71 1.434 -5.48%
17 JNUG 39.05 3.9M 19 Apr '24 7 26.00 C 10.60 0 -6.27 1.384 -8.61%
18 JNUG 39.05 3.9M 26 Apr '24 14 32.50 C 6.80 5 0.64 1.371 0.78%
19 JNUG 39.05 3.9M 17 May '24 35 31.00 C 7.40 0 -1.66 1.292 -2.05%
20 JNUG 39.05 3.9M 19 Apr '24 7 27.00 C 9.60 0 -6.27 1.277 -8.32%
21 JNUG 39.05 3.9M 24 May '24 42 30.00 C 7.90 12 -2.94 1.237 -3.69%
22 JNUG 39.05 3.9M 26 Apr '24 14 25.50 C 11.40 0 -5.51 1.213 -7.78%
23 JNUG 39.05 3.9M 26 Apr '24 14 31.50 C 7.30 0 -0.64 1.140 -0.79%
24 JNUG 39.05 3.9M 19 Apr '24 7 28.50 C 8.40 0 -5.51 1.121 -7.01%
25 JNUG 39.05 3.9M 3 May '24 21 34.00 C 6.00 0 2.43 1.092 2.87%
26 JNUG 39.05 3.9M 19 Apr '24 7 29.50 C 7.40 0 -5.51 1.019 -6.79%
27 JNUG 39.05 3.9M 26 Apr '24 14 32.00 C 7.20 0 0.38 0.994 0.47%
28 JNUG 39.05 3.9M 26 Apr '24 14 30.00 C 7.10 0 -4.99 0.983 -6.10%
29 JNUG 39.05 3.9M 10 May '24 28 33.00 C 6.60 0 1.41 0.983 1.69%
30 JNUG 39.05 3.9M 26 Apr '24 14 29.50 C 7.50 0 -5.25 0.977 -6.50%
31 JNUG 39.05 3.9M 3 May '24 21 30.00 C 7.30 0 -4.48 0.977 -5.51%
32 JNUG 39.05 3.9M 26 Apr '24 14 29.00 C 8.60 0 -3.71 0.954 -4.76%
33 JNUG 39.05 3.9M 20 Sep '24 161 22.00 C 16.00 0 -2.69 0.945 -4.56%
34 JNUG 39.05 3.9M 17 May '24 35 28.00 C 9.70 0 -3.46 0.933 -4.60%
35 JNUG 39.05 3.9M 21 Jun '24 70 30.00 C 10.30 1 3.20 0.921 4.35%
36 JNUG 39.05 3.9M 19 Apr '24 7 30.50 C 6.50 0 -5.25 0.921 -6.30%
37 JNUG 39.05 3.9M 24 May '24 42 39.50 C 3.90 0 9.99 0.918 12.38%
38 JNUG 39.05 3.9M 21 Jun '24 70 37.00 C 6.10 2 10.37 0.915 12.29%
39 JNUG 39.05 3.9M 20 Sep '24 161 18.00 C 20.40 0 -1.66 0.913 -3.49%
40 JNUG 39.05 3.9M 20 Sep '24 161 26.00 C 14.60 0 3.97 0.889 6.34%
41 JNUG 39.05 3.9M 19 Apr '24 7 39.00 C 1.85 154 4.61 0.882 4.84%
42 JNUG 39.05 3.9M 26 Apr '24 14 31.00 C 7.90 0 -0.38 0.878 -0.48%
43 JNUG 39.05 3.9M 17 Jan '25 280 12.00 C 24.50 0 -6.53 0.876 -17.53%
44 JNUG 39.05 3.9M 19 Apr '24 7 31.00 C 6.00 5 -5.25 0.873 -6.20%
45 JNUG 39.05 3.9M 10 May '24 28 35.00 C 5.60 0 3.97 0.873 4.63%
46 JNUG 39.05 3.9M 19 Apr '24 7 38.00 C 2.35 56 3.33 0.871 3.54%
47 JNUG 39.05 3.9M 10 May '24 28 26.00 C 11.00 0 -5.25 0.868 -7.31%
48 JNUG 39.05 3.9M 19 Apr '24 7 37.00 C 2.95 10 2.30 0.866 2.49%
49 JNUG 39.05 3.9M 31 May '24 49 39.00 C 4.40 5 11.14 0.864 12.55%
50 JNUG 39.05 3.9M 21 Jun '24 70 33.00 C 8.30 17 5.76 0.857 7.32%
51 JNUG 39.05 3.9M 19 Apr '24 7 36.00 C 3.60 6 1.41 0.856 1.55%
52 JNUG 39.05 3.9M 20 Sep '24 161 23.00 C 16.30 0 0.64 0.856 1.10%
53 JNUG 39.05 3.9M 3 May '24 21 39.00 C 3.10 8 7.81 0.851 8.48%
54 JNUG 39.05 3.9M 26 Apr '24 14 36.00 C 4.10 38 2.69 0.848 3.00%
55 JNUG 39.05 3.9M 21 Jun '24 70 39.00 C 5.20 20 13.19 0.840 15.21%
56 JNUG 39.05 3.9M 19 Apr '24 7 32.50 C 6.10 10 -1.15 0.837 -1.37%
57 JNUG 39.05 3.9M 26 Apr '24 14 38.00 C 2.95 124 4.87 0.836 5.26%
58 JNUG 39.05 3.9M 3 May '24 21 32.00 C 7.50 1 1.15 0.835 1.43%
59 JNUG 39.05 3.9M 3 May '24 21 33.00 C 6.70 2 1.66 0.832 2.01%
60 JNUG 39.05 3.9M 26 Apr '24 14 35.00 C 4.80 5 1.92 0.831 2.19%
61 JNUG 39.05 3.9M 26 Apr '24 14 38.50 C 2.70 1 5.51 0.831 5.91%
62 JNUG 39.05 3.9M 3 May '24 21 36.00 C 4.60 0 3.97 0.831 4.50%
63 JNUG 39.05 3.9M 26 Apr '24 14 39.50 C 2.25 22 5.76 0.829 7.34%
64 JNUG 39.05 3.9M 19 Apr '24 7 31.50 C 5.60 0 -4.99 0.828 -5.83%
65 JNUG 39.05 3.9M 3 May '24 21 39.50 C 2.75 12 7.04 0.824 8.82%
66 JNUG 39.05 3.9M 10 May '24 28 36.00 C 5.00 0 4.99 0.823 5.73%
67 JNUG 39.05 3.9M 10 May '24 28 38.00 C 3.90 1 7.30 0.823 8.11%
68 JNUG 39.05 3.9M 10 May '24 28 38.50 C 3.70 0 8.07 0.822 8.91%
69 JNUG 39.05 3.9M 26 Apr '24 14 37.00 C 3.50 19 3.71 0.821 4.08%
70 JNUG 39.05 3.9M 26 Apr '24 14 37.50 C 3.20 5 4.23 0.819 4.60%
71 JNUG 39.05 3.9M 10 May '24 28 39.00 C 3.40 0 8.58 0.818 9.40%
72 JNUG 39.05 3.9M 21 Jun '24 70 26.00 C 12.10 1 -2.43 0.813 -3.53%
73 JNUG 39.05 3.9M 20 Sep '24 161 35.00 C 8.90 9 12.42 0.813 16.09%
74 JNUG 39.05 3.9M 24 May '24 42 38.50 C 4.40 0 9.86 0.812 11.11%
75 JNUG 39.05 3.9M 20 Sep '24 161 37.00 C 8.50 20 16.52 0.812 21.11%
76 JNUG 39.05 3.9M 10 May '24 28 33.50 C 6.60 0 2.69 0.811 3.24%
77 JNUG 39.05 3.9M 17 May '24 35 38.00 C 4.30 2 8.32 0.810 9.35%
78 JNUG 39.05 3.9M 10 May '24 28 37.50 C 4.10 1 6.53 0.809 7.30%
79 JNUG 39.05 3.9M 10 May '24 28 35.50 C 5.30 1 4.48 0.809 5.19%
80 JNUG 39.05 3.9M 17 May '24 35 37.00 C 4.80 56 7.04 0.806 8.03%
81 JNUG 39.05 3.9M 17 May '24 35 34.00 C 6.60 1 3.97 0.805 4.78%
82 JNUG 39.05 3.9M 17 May '24 35 39.00 C 3.80 4 9.60 0.804 10.64%
83 JNUG 39.05 3.9M 24 May '24 42 39.00 C 4.10 0 10.37 0.800 11.59%
84 JNUG 39.05 3.9M 10 May '24 28 39.50 C 3.10 1 7.94 0.800 9.87%
85 JNUG 39.05 3.9M 24 May '24 42 35.00 C 6.20 0 5.51 0.797 6.54%
86 JNUG 39.05 3.9M 24 May '24 42 36.00 C 5.60 0 6.53 0.796 7.62%
87 JNUG 39.05 3.9M 24 May '24 42 37.00 C 5.10 0 7.81 0.795 8.98%
88 JNUG 39.05 3.9M 17 May '24 35 33.00 C 7.20 16 2.94 0.794 3.61%
89 JNUG 39.05 3.9M 17 Jan '25 280 36.00 C 11.00 0 20.36 0.793 28.34%
90 JNUG 39.05 3.9M 17 May '24 35 36.00 C 5.30 1 5.76 0.793 6.67%
91 JNUG 39.05 3.9M 17 Jan '25 280 33.00 C 12.30 0 16.01 0.792 23.36%
92 JNUG 39.05 3.9M 17 May '24 35 35.00 C 5.90 53 4.74 0.792 5.58%
93 JNUG 39.05 3.9M 17 May '24 35 29.00 C 8.70 0 -3.46 0.787 -4.45%
94 JNUG 39.05 3.9M 10 May '24 28 36.50 C 4.70 0 5.51 0.786 6.26%
95 JNUG 39.05 3.9M 3 May '24 21 28.00 C 8.80 0 -5.76 0.783 -7.44%
96 JNUG 39.05 3.9M 20 Sep '24 161 28.00 C 13.30 0 5.76 0.782 8.74%
97 JNUG 39.05 3.9M 10 May '24 28 34.00 C 6.10 1 2.69 0.782 3.19%
98 JNUG 39.05 3.9M 26 Apr '24 14 39.00 C 1.70 33 4.23 0.776 4.42%
99 JNUG 39.05 3.9M 21 Jun '24 70 38.00 C 5.60 24 11.65 0.772 13.60%
100 JNUG 39.05 3.9M 3 May '24 21 38.00 C 3.00 3 4.99 0.772 5.41%
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.