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 24, 2021. 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 NFLX 592.39 2.1M 22 Oct '21 28 585.00 C 27.35 13 3.37 0.369 3.53%
2 NFLX 592.39 2.1M 22 Oct '21 28 590.00 C 24.80 39 3.78 0.368 3.95%
3 NFLX 592.39 2.1M 22 Oct '21 28 600.00 C 19.80 209 3.34 0.367 4.79%
4 NFLX 592.39 2.1M 22 Oct '21 28 595.00 C 22.15 14 3.74 0.362 4.34%
5 NFLX 592.39 2.1M 20 Jan '23 483 590.00 C 93.00 3 15.30 0.362 18.14%
6 NFLX 592.39 2.1M 17 Mar '23 539 590.00 C 96.00 0 15.80 0.356 18.86%
7 NFLX 592.39 2.1M 19 Jan '24 847 590.00 C 124.00 0 20.53 0.355 25.96%
8 NFLX 592.39 2.1M 19 Jan '24 847 600.00 C 119.85 0 20.23 0.354 26.97%
9 NFLX 592.39 2.1M 29 Oct '21 35 585.00 C 29.00 32 3.65 0.352 3.84%
10 NFLX 592.39 2.1M 29 Oct '21 35 590.00 C 26.35 21 4.04 0.350 4.23%
11 NFLX 592.39 2.1M 29 Oct '21 35 600.00 C 21.35 2 3.60 0.349 5.07%
12 NFLX 592.39 2.1M 29 Oct '21 35 595.00 C 23.80 1 4.02 0.349 4.64%
13 NFLX 592.39 2.1M 20 Jan '23 483 600.00 C 88.35 3 14.91 0.348 19.04%
14 NFLX 592.39 2.1M 16 Sep '22 357 600.00 C 73.10 11 12.34 0.343 15.54%
15 NFLX 592.39 2.1M 5 Nov '21 42 590.00 C 27.60 4 4.26 0.343 4.46%
16 NFLX 592.39 2.1M 16 Sep '22 357 590.00 C 76.40 7 12.49 0.342 14.34%
17 NFLX 592.39 2.1M 5 Nov '21 42 595.00 C 25.30 6 4.27 0.336 4.92%
18 NFLX 592.39 2.1M 17 Mar '23 539 600.00 C 92.65 1 15.64 0.336 20.06%
19 NFLX 592.39 2.1M 17 Jun '22 266 590.00 C 67.85 2 11.05 0.335 12.48%
20 NFLX 592.39 2.1M 17 Jun '22 266 600.00 C 63.35 0 10.69 0.334 13.41%
21 NFLX 592.39 2.1M 21 Jan '22 119 590.00 C 45.15 17 7.22 0.330 7.81%
22 NFLX 592.39 2.1M 5 Nov '21 42 600.00 C 22.25 3 3.76 0.329 5.24%
23 NFLX 592.39 2.1M 21 Jan '22 119 600.00 C 40.35 43 6.81 0.327 8.69%
24 NFLX 592.39 2.1M 18 Mar '22 175 590.00 C 53.70 2 8.66 0.324 9.52%
25 NFLX 592.39 2.1M 18 Mar '22 175 585.00 C 55.65 5 8.15 0.324 8.99%
26 NFLX 592.39 2.1M 18 Mar '22 175 595.00 C 51.25 2 8.65 0.324 9.95%
27 NFLX 592.39 2.1M 19 Nov '21 56 585.00 C 33.30 19 4.37 0.323 4.63%
28 NFLX 592.39 2.1M 18 Mar '22 175 600.00 C 48.85 2 8.25 0.322 10.39%
29 NFLX 592.39 2.1M 19 Nov '21 56 590.00 C 30.50 68 4.75 0.320 5.00%
30 NFLX 592.39 2.1M 19 Nov '21 56 600.00 C 25.55 111 4.31 0.318 5.85%
31 NFLX 592.39 2.1M 19 Nov '21 56 595.00 C 28.05 25 4.74 0.317 5.43%
32 NFLX 592.39 2.1M 17 Dec '21 84 585.00 C 37.85 12 5.14 0.306 5.49%
33 NFLX 592.39 2.1M 17 Dec '21 84 590.00 C 35.50 36 5.59 0.306 5.95%
34 NFLX 592.39 2.1M 17 Dec '21 84 595.00 C 32.70 11 5.52 0.303 6.31%
35 NFLX 592.39 2.1M 17 Dec '21 84 600.00 C 30.45 7 5.14 0.303 6.77%
36 NFLX 592.39 2.1M 15 Oct '21 21 585.00 C 17.85 170 1.77 0.249 1.82%
37 NFLX 592.39 2.1M 8 Oct '21 14 585.00 C 15.20 52 1.32 0.246 1.35%
38 NFLX 592.39 2.1M 15 Oct '21 21 590.00 C 14.40 357 2.03 0.246 2.08%
39 NFLX 592.39 2.1M 1 Oct '21 7 590.00 C 8.50 1,321 1.03 0.245 1.05%
40 NFLX 592.39 2.1M 1 Oct '21 7 585.00 C 12.05 656 0.79 0.245 0.80%
41 NFLX 592.39 2.1M 1 Oct '21 7 595.00 C 6.15 1,940 1.04 0.244 1.49%
42 NFLX 592.39 2.1M 15 Oct '21 21 595.00 C 12.20 198 2.06 0.239 2.55%
43 NFLX 592.39 2.1M 8 Oct '21 14 590.00 C 12.05 304 1.63 0.238 1.66%
44 NFLX 592.39 2.1M 15 Oct '21 21 600.00 C 10.00 2,319 1.69 0.238 3.02%
45 NFLX 592.39 2.1M 1 Oct '21 7 600.00 C 4.35 5,018 0.73 0.234 2.03%
46 NFLX 592.39 2.1M 8 Oct '21 14 595.00 C 9.15 93 1.54 0.234 2.02%
47 NFLX 592.39 2.1M 8 Oct '21 14 600.00 C 7.30 307 1.23 0.234 2.55%
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.