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 3, 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 NET 94.67 2.0M 3 May '24 30 93.00 C 7.55 4 6.21 0.715 6.75%
2 NET 94.67 2.0M 3 May '24 30 96.00 C 5.90 0 6.23 0.696 8.14%
3 NET 94.67 2.0M 10 May '24 37 93.00 C 8.90 0 7.64 0.684 8.43%
4 NET 94.67 2.0M 3 May '24 30 94.00 C 6.90 0 6.58 0.682 7.10%
5 NET 94.67 2.0M 10 May '24 37 95.00 C 7.75 81 8.19 0.673 9.30%
6 NET 94.67 2.0M 17 May '24 44 95.00 C 8.35 103 8.82 0.653 10.06%
7 NET 94.67 2.0M 3 May '24 30 95.00 C 6.00 33 6.34 0.652 7.14%
8 NET 94.67 2.0M 10 May '24 37 94.00 C 7.50 2 7.21 0.643 7.84%
9 NET 94.67 2.0M 10 May '24 37 96.00 C 6.05 1 6.39 0.639 8.33%
10 NET 94.67 2.0M 15 Nov '24 226 95.00 C 17.80 0 18.80 0.602 23.59%
11 NET 94.67 2.0M 16 Aug '24 135 95.00 C 13.60 0 14.37 0.591 17.18%
12 NET 94.67 2.0M 21 Jun '24 79 95.00 C 10.15 44 10.72 0.585 12.40%
13 NET 94.67 2.0M 20 Sep '24 170 95.00 C 14.90 2 15.74 0.576 19.09%
14 NET 94.67 2.0M 20 Dec '24 261 95.00 C 18.80 1 19.86 0.568 25.21%
15 NET 94.67 2.0M 19 Jul '24 107 95.00 C 11.40 4 12.04 0.561 14.09%
16 NET 94.67 2.0M 17 Jan '25 289 95.00 C 19.60 0 20.70 0.558 26.55%
17 NET 94.67 2.0M 20 Jun '25 443 95.00 C 24.80 0 26.20 0.543 35.97%
18 NET 94.67 2.0M 5 Apr '24 2 93.00 C 2.28 5 0.64 0.521 0.66%
19 NET 94.67 2.0M 26 Apr '24 23 94.00 C 5.00 19 4.57 0.508 4.83%
20 NET 94.67 2.0M 26 Apr '24 23 93.00 C 5.50 6 4.05 0.504 4.30%
21 NET 94.67 2.0M 26 Apr '24 23 95.00 C 4.50 16 4.75 0.504 5.36%
22 NET 94.67 2.0M 16 Jan '26 653 95.00 C 29.80 0 31.48 0.503 46.45%
23 NET 94.67 2.0M 19 Dec '25 625 95.00 C 28.75 0 30.37 0.489 44.11%
24 NET 94.67 2.0M 5 Apr '24 2 94.00 C 1.66 108 1.05 0.477 1.06%
25 NET 94.67 2.0M 5 Apr '24 2 96.00 C 0.76 77 0.80 0.475 2.23%
26 NET 94.67 2.0M 5 Apr '24 2 95.00 C 1.15 3,135 1.21 0.474 1.58%
27 NET 94.67 2.0M 26 Apr '24 23 96.00 C 3.35 45 3.54 0.466 5.12%
28 NET 94.67 2.0M 19 Apr '24 16 94.00 C 3.90 32 3.41 0.457 3.56%
29 NET 94.67 2.0M 19 Apr '24 16 95.00 C 3.35 60 3.54 0.457 4.03%
30 NET 94.67 2.0M 19 Apr '24 16 93.00 C 4.40 5 2.88 0.456 3.02%
31 NET 94.67 2.0M 19 Apr '24 16 96.00 C 2.94 9 3.11 0.451 4.65%
32 NET 94.67 2.0M 12 Apr '24 9 94.00 C 2.98 69 2.44 0.451 2.52%
33 NET 94.67 2.0M 12 Apr '24 9 95.00 C 2.49 141 2.63 0.450 3.06%
34 NET 94.67 2.0M 12 Apr '24 9 93.00 C 3.50 23 1.93 0.447 2.01%
35 NET 94.67 2.0M 12 Apr '24 9 96.00 C 2.03 7 2.14 0.447 3.63%
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.