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 March 7, 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 NEGG 1.00 310K 15 Mar '24 8 1.50 C  0 0 0.00 2.492 50.60%
2 NEGG 1.00 310K 15 Mar '24 8 0.50 C 0.10 0 -39.76 2.088 -44.20%
3 NEGG 1.00 310K 5 Apr '24 29 1.00 C  0 0 0.00 1.818 0.40%
4 NEGG 1.00 310K 17 May '24 71 0.50 C 0.10 1 -39.76 1.754 -44.20%
5 NEGG 1.00 310K 16 Aug '24 162 0.50 C 0.30 0 -19.68 1.541 -28.16%
6 NEGG 1.00 310K 12 Apr '24 36 1.50 C  0 0 0.00 1.397 50.60%
7 NEGG 1.00 310K 17 May '24 71 1.50 C 0.10 22 10.04 1.386 67.41%
8 NEGG 1.00 310K 16 Aug '24 162 1.00 C 0.10 11 10.04 1.359 11.61%
9 NEGG 1.00 310K 15 Mar '24 8 1.00 C 0.05 14 5.02 1.308 5.71%
10 NEGG 1.00 310K 22 Mar '24 15 1.00 C  0 1 0.00 1.267 0.40%
11 NEGG 1.00 310K 16 Aug '24 162 1.50 C 0.10 0 10.04 1.257 67.41%
12 NEGG 1.00 310K 17 May '24 71 1.00 C 0.10 7 10.04 1.158 11.61%
13 NEGG 1.00 310K 17 Jan '25 316 1.50 C 0.25 0 25.10 1.150 101.07%
14 NEGG 1.00 310K 19 Apr '24 43 1.00 C 0.10 33 10.04 1.117 11.61%
15 NEGG 1.00 310K 8 Mar '24 1 1.00 C  0 4 0.00 1.007 0.40%
16 NEGG 1.00 310K 8 Mar '24 1 0.50 C 0.35 2 -14.66 1.007 -22.60%
17 NEGG 1.00 310K 8 Mar '24 1 1.50 C  0 0 0.00 1.007 50.60%
18 NEGG 1.00 310K 17 Jan '25 316 1.00 C 0.20 17 20.08 0.975 25.63%
19 NEGG 1.00 310K 17 Jan '25 316 0.50 C 0.55 0 5.42 0.908 12.11%
20 NEGG 1.00 310K 28 Mar '24 21 1.00 C  0 0 0.00 0.807 0.40%
21 NEGG 1.00 310K 19 Apr '24 43 1.50 C  0 1 0.00 0.800 50.60%
22 NEGG 1.00 310K 16 Jan '26 680 1.00 C 0.30 30 30.12 0.738 43.68%
23 NEGG 1.00 310K 16 Jan '26 680 1.50 C 0.20 4 20.08 0.706 88.44%
24 NEGG 1.00 310K 16 Jan '26 680 0.50 C 0.55 2 5.42 0.497 12.11%
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.