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 4, 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 NDX 17878.80 930.9M 12 Apr '24 8 16300.00 C 1614.70 0 0.20 0.457 0.22%
2 NDX 17878.80 930.9M 8 Apr '24 4 16700.00 C 1192.80 3 0.08 0.447 0.08%
3 NDX 17878.80 930.9M 8 Apr '24 4 16800.00 C 1093.50 3 0.08 0.419 0.09%
4 NDX 17878.80 930.9M 12 Apr '24 8 16500.00 C 1417.40 0 0.22 0.417 0.23%
5 NDX 17878.80 930.9M 9 Apr '24 5 16700.00 C 1198.00 0 0.11 0.415 0.12%
6 NDX 17878.80 930.9M 19 Apr '24 15 22900.00 C  0 0 0.00 0.408 28.08%
7 NDX 17878.80 930.9M 19 Apr '24 15 22800.00 C  0 0 0.00 0.401 27.53%
8 NDX 17878.80 930.9M 10 Apr '24 6 16675.00 C 1229.50 0 0.14 0.401 0.15%
9 NDX 17878.80 930.9M 19 Apr '24 15 22850.00 C  0 0 0.00 0.399 27.80%
10 NDX 17878.80 930.9M 19 Apr '24 15 16275.00 C 1667.90 0 0.36 0.383 0.40%
11 NDX 17878.80 930.9M 19 Apr '24 15 16300.00 C 1643.50 0 0.36 0.379 0.40%
12 NDX 17878.80 930.9M 12 Apr '24 8 21000.00 C  0 0 0.00 0.377 17.46%
13 NDX 17878.80 930.9M 12 Apr '24 8 16700.00 C 1221.00 0 0.24 0.377 0.25%
14 NDX 17878.80 930.9M 19 Apr '24 15 16400.00 C 1546.10 0 0.38 0.365 0.41%
15 NDX 17878.80 930.9M 19 Apr '24 15 22875.00 C  0 0 0.00 0.362 27.94%
16 NDX 17878.80 930.9M 8 Apr '24 4 20100.00 C  0 0 0.00 0.359 12.42%
17 NDX 17878.80 930.9M 19 Apr '24 15 16450.00 C 1497.50 0 0.38 0.357 0.42%
18 NDX 17878.80 930.9M 12 Apr '24 8 20800.00 C  0 0 0.00 0.357 16.34%
19 NDX 17878.80 930.9M 9 Apr '24 5 20325.00 C  0 0 0.00 0.356 13.68%
20 NDX 17878.80 930.9M 19 Apr '24 15 16475.00 C 1473.10 0 0.39 0.353 0.42%
21 NDX 17878.80 930.9M 19 Apr '24 15 16500.00 C 1449.10 0 0.39 0.350 0.43%
22 NDX 17878.80 930.9M 19 Apr '24 15 16525.00 C 1424.90 1 0.40 0.346 0.43%
23 NDX 17878.80 930.9M 19 Apr '24 15 16550.00 C 1400.30 0 0.40 0.342 0.43%
24 NDX 17878.80 930.9M 12 Apr '24 8 20650.00 C  0 0 0.00 0.342 15.50%
25 NDX 17878.80 930.9M 12 Apr '24 8 20450.00 C  0 0 0.00 0.341 14.38%
26 NDX 17878.80 930.9M 9 Apr '24 5 17000.00 C 902.00 0 0.13 0.341 0.14%
27 NDX 17878.80 930.9M 12 Apr '24 8 16900.00 C 1027.40 0 0.27 0.340 0.29%
28 NDX 17878.80 930.9M 12 Apr '24 8 20625.00 C  0 0 0.00 0.339 15.36%
29 NDX 17878.80 930.9M 19 Apr '24 15 21825.00 C  0 0 0.00 0.339 22.07%
30 NDX 17878.80 930.9M 12 Apr '24 8 20600.00 C  0 0 0.00 0.336 15.22%
31 NDX 17878.80 930.9M 19 Apr '24 15 16600.00 C 1352.90 0 0.41 0.336 0.45%
32 NDX 17878.80 930.9M 19 Apr '24 15 16650.00 C 1304.30 1 0.42 0.329 0.46%
33 NDX 17878.80 930.9M 19 Apr '24 15 21975.00 C  0 0 0.00 0.328 22.91%
34 NDX 17878.80 930.9M 12 Apr '24 8 20500.00 C  0 0 0.00 0.327 14.66%
35 NDX 17878.80 930.9M 19 Apr '24 15 16675.00 C 1280.50 0 0.43 0.325 0.46%
36 NDX 17878.80 930.9M 10 Apr '24 6 20100.00 C  0 0 0.00 0.325 12.42%
37 NDX 17878.80 930.9M 26 Apr '24 22 16500.00 C 1483.70 0 0.59 0.324 0.64%
38 NDX 17878.80 930.9M 19 Apr '24 15 21750.00 C  0 0 0.00 0.323 21.65%
39 NDX 17878.80 930.9M 19 Apr '24 15 16700.00 C 1257.30 0 0.44 0.322 0.47%
40 NDX 17878.80 930.9M 8 Apr '24 4 19550.00 C  0 0 0.00 0.319 9.35%
41 NDX 17878.80 930.9M 19 Apr '24 15 16725.00 C 1232.70 0 0.44 0.318 0.47%
42 NDX 17878.80 930.9M 8 Apr '24 4 19700.00 C  0 0 0.00 0.316 10.19%
43 NDX 17878.80 930.9M 19 Apr '24 15 21500.00 C  0 0 0.00 0.316 20.25%
44 NDX 17878.80 930.9M 19 Apr '24 15 16750.00 C 1209.00 0 0.45 0.315 0.48%
45 NDX 17878.80 930.9M 19 Apr '24 15 21600.00 C  0 0 0.00 0.315 20.81%
46 NDX 17878.80 930.9M 12 Apr '24 8 20375.00 C  0 0 0.00 0.314 13.96%
47 NDX 17878.80 930.9M 10 Apr '24 6 20000.00 C  0 0 0.00 0.312 11.86%
48 NDX 17878.80 930.9M 19 Apr '24 15 16775.00 C 1185.40 0 0.46 0.312 0.49%
49 NDX 17878.80 930.9M 12 Apr '24 8 20350.00 C  0 0 0.00 0.311 13.82%
50 NDX 17878.80 930.9M 8 Apr '24 4 17200.00 C 699.60 0 0.12 0.310 0.12%
51 NDX 17878.80 930.9M 19 Apr '24 15 16800.00 C 1162.60 0 0.47 0.309 0.50%
52 NDX 17878.80 930.9M 3 May '24 29 16500.00 C 1518.30 0 0.78 0.309 0.85%
53 NDX 17878.80 930.9M 12 Apr '24 8 20325.00 C  0 0 0.00 0.309 13.68%
54 NDX 17878.80 930.9M 19 Apr '24 15 21400.00 C  0 0 0.00 0.308 19.69%
55 NDX 17878.80 930.9M 9 Apr '24 5 17150.00 C 756.20 0 0.15 0.306 0.16%
56 NDX 17878.80 930.9M 12 Apr '24 8 20300.00 C  0 0 0.00 0.306 13.54%
57 NDX 17878.80 930.9M 19 Apr '24 15 16850.00 C 1114.90 0 0.48 0.302 0.51%
58 NDX 17878.80 930.9M 12 Apr '24 8 20250.00 C  0 0 0.00 0.302 13.26%
59 NDX 17878.80 930.9M 17 May '24 43 16275.00 C 1778.20 0 0.98 0.301 1.08%
60 NDX 17878.80 930.9M 17 May '24 43 16300.00 C 1756.10 0 0.99 0.300 1.10%
61 NDX 17878.80 930.9M 10 Apr '24 6 19900.00 C  0 0 0.00 0.300 11.31%
62 NDX 17878.80 930.9M 19 Apr '24 15 16875.00 C 1091.60 0 0.49 0.299 0.52%
63 NDX 17878.80 930.9M 19 Apr '24 15 16900.00 C 1069.10 0 0.51 0.297 0.54%
64 NDX 17878.80 930.9M 26 Apr '24 22 16800.00 C 1205.90 0 0.71 0.293 0.76%
65 NDX 17878.80 930.9M 19 Apr '24 15 16925.00 C 1045.20 0 0.51 0.293 0.54%
66 NDX 17878.80 930.9M 12 Apr '24 8 17200.00 C 747.90 0 0.39 0.293 0.40%
67 NDX 17878.80 930.9M 17 May '24 43 16400.00 C 1664.90 0 1.04 0.292 1.15%
68 NDX 17878.80 930.9M 19 Apr '24 15 16950.00 C 1022.10 0 0.52 0.289 0.55%
69 NDX 17878.80 930.9M 12 Apr '24 8 17225.00 C 725.40 0 0.40 0.289 0.42%
70 NDX 17878.80 930.9M 12 Apr '24 8 20125.00 C  0 0 0.00 0.288 12.56%
71 NDX 17878.80 930.9M 8 Apr '24 4 19500.00 C  0 0 0.00 0.288 9.07%
72 NDX 17878.80 930.9M 10 Apr '24 6 19800.00 C  0 0 0.00 0.288 10.75%
73 NDX 17878.80 930.9M 15 Apr '24 11 17000.00 C 942.00 0 0.35 0.288 0.37%
74 NDX 17878.80 930.9M 19 Apr '24 15 16975.00 C 999.10 0 0.53 0.286 0.56%
75 NDX 17878.80 930.9M 17 May '24 43 16500.00 C 1574.70 0 1.10 0.285 1.20%
76 NDX 17878.80 930.9M 19 Apr '24 15 21000.00 C  0 0 0.00 0.285 17.46%
77 NDX 17878.80 930.9M 10 Apr '24 6 19775.00 C  0 0 0.00 0.285 10.61%
78 NDX 17878.80 930.9M 19 Apr '24 15 17000.00 C 977.00 1 0.55 0.284 0.58%
79 NDX 17878.80 930.9M 8 Apr '24 4 19375.00 C 0.05 0 0.00 0.284 8.37%
80 NDX 17878.80 930.9M 26 Apr '24 22 16900.00 C 1115.60 0 0.77 0.283 0.82%
81 NDX 17878.80 930.9M 19 Apr '24 15 17025.00 C 953.50 0 0.56 0.281 0.59%
82 NDX 17878.80 930.9M 10 Apr '24 6 17300.00 C 631.30 0 0.29 0.280 0.30%
83 NDX 17878.80 930.9M 21 Jun '24 78 16300.00 C 1906.10 0 1.83 0.280 2.05%
84 NDX 17878.80 930.9M 17 May '24 43 16600.00 C 1485.60 0 1.16 0.278 1.26%
85 NDX 17878.80 930.9M 12 Apr '24 8 20025.00 C  0 0 0.00 0.278 12.00%
86 NDX 17878.80 930.9M 19 Apr '24 15 17050.00 C 930.90 0 0.57 0.278 0.60%
87 NDX 17878.80 930.9M 19 Apr '24 15 20950.00 C  0 0 0.00 0.276 17.18%
88 NDX 17878.80 930.9M 12 Apr '24 8 17325.00 C 637.10 0 0.47 0.276 0.48%
89 NDX 17878.80 930.9M 12 Apr '24 8 19900.00 C  0 0 0.00 0.276 11.31%
90 NDX 17878.80 930.9M 12 Apr '24 8 20000.00 C  0 0 0.00 0.276 11.86%
91 NDX 17878.80 930.9M 19 Apr '24 15 17075.00 C 908.30 0 0.58 0.275 0.62%
92 NDX 17878.80 930.9M 3 May '24 29 16900.00 C 1158.50 0 1.01 0.275 1.07%
93 NDX 17878.80 930.9M 21 Jun '24 78 16400.00 C 1819.60 0 1.91 0.274 2.12%
94 NDX 17878.80 930.9M 28 Jun '24 85 16400.00 C 1854.10 0 2.10 0.274 2.34%
95 NDX 17878.80 930.9M 26 Apr '24 22 17000.00 C 1027.00 0 0.83 0.274 0.88%
96 NDX 17878.80 930.9M 17 May '24 43 16675.00 C 1418.80 0 1.20 0.273 1.31%
97 NDX 17878.80 930.9M 19 Apr '24 15 17100.00 C 886.70 0 0.60 0.273 0.63%
98 NDX 17878.80 930.9M 17 May '24 43 16700.00 C 1397.80 0 1.22 0.272 1.33%
99 NDX 17878.80 930.9M 19 Apr '24 15 20925.00 C  0 0 0.00 0.272 17.04%
100 NDX 17878.80 930.9M 12 Apr '24 8 19950.00 C  0 0 0.00 0.271 11.58%
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.