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 2, 2022. 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 NEX 9.53 2.0M 16 Sep '22 14 5.00 C 4.30 0 -2.41 1.662 -4.40%
2 NEX 9.53 2.0M 21 Oct '22 49 5.00 C 4.50 0 -0.31 1.391 -0.60%
3 NEX 9.53 2.0M 16 Sep '22 14 7.50 C 1.80 8 -2.41 1.005 -2.98%
4 NEX 9.53 2.0M 16 Dec '22 105 5.00 C 4.50 0 -0.31 0.940 -0.60%
5 NEX 9.53 2.0M 16 Sep '22 14 12.50 C  0 0 0.00 0.894 31.16%
6 NEX 9.53 2.0M 21 Oct '22 49 7.50 C 2.20 900 1.78 0.889 2.32%
7 NEX 9.53 2.0M 16 Sep '22 14 10.00 C 0.25 26 2.62 0.823 7.76%
8 NEX 9.53 2.0M 16 Dec '22 105 7.50 C 2.60 5 5.98 0.809 8.23%
9 NEX 9.53 2.0M 16 Dec '22 105 10.00 C 1.25 22 13.12 0.743 20.77%
10 NEX 9.53 2.0M 17 Nov '23 441 10.00 C 1.40 0 14.69 0.739 23.00%
11 NEX 9.53 2.0M 20 Jan '23 140 7.50 C 2.65 0 6.51 0.726 9.01%
12 NEX 9.53 2.0M 21 Oct '22 49 10.00 C 0.70 2 7.35 0.721 13.25%
13 NEX 9.53 2.0M 16 Dec '22 105 12.50 C 0.45 0 4.72 0.707 37.67%
14 NEX 9.53 2.0M 20 Jan '23 140 10.00 C 1.30 0 13.64 0.705 21.51%
15 NEX 9.53 2.0M 21 Oct '22 49 12.50 C 0.15 11 1.57 0.680 33.26%
16 NEX 9.53 2.0M 17 Nov '23 441 12.50 C 0.90 0 9.44 0.675 44.84%
17 NEX 9.53 2.0M 20 Jan '23 140 12.50 C 0.45 0 4.72 0.659 37.67%
18 NEX 9.53 2.0M 17 Nov '23 441 7.50 C 2.95 0 9.65 0.564 13.98%
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.