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 October 7, 2020. 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 11503.20 570.0M 7 Oct '20 0 11520.00 C  0 26 0.00 0.357 0.15%
2 NDX 11503.20 570.0M 7 Oct '20 0 11510.00 C  0 33 0.00 0.357 0.06%
3 NDX 11503.20 570.0M 7 Oct '20 0 11500.00 C  0 136 -0.03 0.357 -0.03%
4 NDX 11503.20 570.0M 7 Oct '20 0 11490.00 C  0 7 -0.11 0.357 -0.11%
5 NDX 11503.20 570.0M 6 Nov '20 30 11500.00 C 439.90 0 3.80 0.336 3.95%
6 NDX 11503.20 570.0M 9 Nov '20 33 11500.00 C 452.20 0 3.90 0.330 4.06%
7 NDX 11503.20 570.0M 20 Nov '20 44 11500.00 C 522.90 96 4.52 0.329 4.73%
8 NDX 11503.20 570.0M 18 Dec '20 72 11500.00 C 666.30 0 5.76 0.328 6.12%
9 NDX 11503.20 570.0M 15 Jan '21 100 11500.00 C 775.40 0 6.71 0.324 7.20%
10 NDX 11503.20 570.0M 19 Feb '21 135 11500.00 C 884.10 0 7.66 0.318 8.30%
11 NDX 11503.20 570.0M 19 Mar '21 163 11500.00 C 962.20 2 8.34 0.315 9.10%
12 NDX 11503.20 570.0M 18 Jun '21 254 11500.00 C 1152.60 0 9.99 0.301 11.10%
13 NDX 11503.20 570.0M 30 Oct '20 23 11500.00 C 344.80 0 2.97 0.301 3.06%
14 NDX 11503.20 570.0M 2 Nov '20 26 11500.00 C 360.60 0 3.11 0.298 3.21%
15 NDX 11503.20 570.0M 17 Dec '21 436 11500.00 C 1407.00 0 12.20 0.286 13.90%
16 NDX 11503.20 570.0M 28 Oct '20 21 11500.00 C 310.70 0 2.67 0.285 2.75%
17 NDX 11503.20 570.0M 23 Oct '20 16 11500.00 C 267.10 0 2.29 0.279 2.35%
18 NDX 11503.20 570.0M 26 Oct '20 19 11500.00 C 283.00 0 2.43 0.273 2.49%
19 NDX 11503.20 570.0M 16 Dec '22 800 11500.00 C 1808.00 0 15.69 0.272 18.62%
20 NDX 11503.20 570.0M 9 Oct '20 2 11510.00 C 79.60 6 0.69 0.250 0.76%
21 NDX 11503.20 570.0M 9 Oct '20 2 11490.00 C 89.30 7 0.66 0.250 0.67%
22 NDX 11503.20 570.0M 9 Oct '20 2 11500.00 C 84.20 19 0.70 0.249 0.71%
23 NDX 11503.20 570.0M 9 Oct '20 2 11520.00 C 74.50 3 0.65 0.249 0.80%
24 NDX 11503.20 570.0M 19 Oct '20 12 11500.00 C 202.10 0 1.73 0.246 1.76%
25 NDX 11503.20 570.0M 16 Oct '20 9 11490.00 C 180.70 0 1.46 0.245 1.48%
26 NDX 11503.20 570.0M 16 Oct '20 9 11500.00 C 175.20 19 1.50 0.244 1.52%
27 NDX 11503.20 570.0M 16 Oct '20 9 11510.00 C 170.10 2 1.48 0.244 1.56%
28 NDX 11503.20 570.0M 16 Oct '20 9 11520.00 C 164.60 0 1.43 0.243 1.60%
29 NDX 11503.20 570.0M 14 Oct '20 7 11490.00 C 155.40 0 1.24 0.241 1.25%
30 NDX 11503.20 570.0M 14 Oct '20 7 11500.00 C 150.10 6 1.28 0.240 1.29%
31 NDX 11503.20 570.0M 12 Oct '20 5 11500.00 C 111.50 34 0.94 0.213 0.95%
32 NDX 11503.20 570.0M 12 Oct '20 5 11510.00 C 106.70 0 0.93 0.209 1.00%
33 NDX 11503.20 570.0M 12 Oct '20 5 11520.00 C 101.50 0 0.88 0.208 1.04%
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.