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 September 24, 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 NCTY 10.17 1.2M 15 Oct '21 21 15.00 C 0.20 75 1.97 1.398 50.45%
2 NCTY 10.17 1.2M 15 Oct '21 21 12.50 C 0.50 202 4.92 1.292 29.27%
3 NCTY 10.17 1.2M 19 Nov '21 56 15.00 C 0.65 32 6.39 1.256 57.56%
4 NCTY 10.17 1.2M 15 Oct '21 21 10.00 C 1.25 101 10.62 1.236 12.11%
5 NCTY 10.17 1.2M 19 Nov '21 56 12.50 C 1.10 24 10.82 1.225 37.82%
6 NCTY 10.17 1.2M 21 Jan '22 119 15.00 C 1.35 4 13.27 1.207 70.07%
7 NCTY 10.17 1.2M 21 Jan '22 119 12.50 C 1.90 8 18.68 1.202 51.15%
8 NCTY 10.17 1.2M 19 Nov '21 56 7.50 C 3.20 0 5.21 1.200 7.60%
9 NCTY 10.17 1.2M 19 Nov '21 56 10.00 C 1.90 26 17.01 1.193 20.92%
10 NCTY 10.17 1.2M 14 Apr '22 202 12.50 C 2.60 0 25.57 1.187 65.13%
11 NCTY 10.17 1.2M 14 Apr '22 202 15.00 C 2.10 0 20.65 1.168 85.87%
12 NCTY 10.17 1.2M 15 Oct '21 21 7.50 C 2.75 4 0.79 1.166 1.08%
13 NCTY 10.17 1.2M 21 Jan '22 119 10.00 C 2.60 21 23.89 1.159 32.10%
14 NCTY 10.17 1.2M 21 Jan '22 119 7.50 C 3.70 1 10.13 1.157 15.92%
15 NCTY 10.17 1.2M 14 Apr '22 202 10.00 C 3.30 15 30.78 1.140 45.56%
16 NCTY 10.17 1.2M 20 Jan '23 483 12.50 C 3.80 4 37.36 1.135 96.23%
17 NCTY 10.17 1.2M 14 Apr '22 202 7.50 C 4.20 1 15.04 1.113 25.63%
18 NCTY 10.17 1.2M 19 Jan '24 847 15.00 C 3.20 1 31.47 1.030 115.21%
19 NCTY 10.17 1.2M 19 Jan '24 847 7.50 C 5.40 0 26.84 0.996 57.23%
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.