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 November 3, 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 NFLX 269.06 7.0M 4 Nov '22 1 265.00 C 5.65 158 0.59 0.725 0.60%
2 NFLX 269.06 7.0M 4 Nov '22 1 267.50 C 4.10 445 0.94 0.725 0.96%
3 NFLX 269.06 7.0M 4 Nov '22 1 270.00 C 2.89 1,679 1.07 0.725 1.44%
4 NFLX 269.06 7.0M 4 Nov '22 1 272.50 C 1.91 2,185 0.71 0.725 2.00%
5 NFLX 269.06 7.0M 20 Jan '23 78 265.00 C 29.80 77 9.57 0.570 10.76%
6 NFLX 269.06 7.0M 20 Jan '23 78 270.00 C 27.30 42 10.15 0.560 11.68%
7 NFLX 269.06 7.0M 11 Nov '22 8 265.00 C 10.60 61 2.43 0.551 2.53%
8 NFLX 269.06 7.0M 16 Jun '23 225 265.00 C 48.45 6 16.50 0.550 20.12%
9 NFLX 269.06 7.0M 17 Mar '23 134 265.00 C 37.40 112 12.39 0.550 14.39%
10 NFLX 269.06 7.0M 21 Jul '23 260 270.00 C 49.65 3 18.45 0.549 23.06%
11 NFLX 269.06 7.0M 17 Mar '23 134 270.00 C 34.95 2 12.99 0.548 15.33%
12 NFLX 269.06 7.0M 16 Jun '23 225 270.00 C 45.80 2 17.02 0.545 20.94%
13 NFLX 269.06 7.0M 11 Nov '22 8 267.50 C 9.25 53 2.86 0.543 2.96%
14 NFLX 269.06 7.0M 11 Nov '22 8 270.00 C 8.00 414 2.97 0.539 3.42%
15 NFLX 269.06 7.0M 19 Jan '24 442 270.00 C 64.95 33 24.14 0.537 32.28%
16 NFLX 269.06 7.0M 11 Nov '22 8 272.50 C 6.80 216 2.53 0.532 3.90%
17 NFLX 269.06 7.0M 18 Nov '22 15 265.00 C 13.30 63 3.43 0.522 3.61%
18 NFLX 269.06 7.0M 16 Dec '22 43 265.00 C 20.75 20 6.20 0.517 6.72%
19 NFLX 269.06 7.0M 18 Nov '22 15 267.50 C 11.90 33 3.84 0.517 4.02%
20 NFLX 269.06 7.0M 21 Jun '24 596 270.00 C 74.30 0 27.61 0.516 38.63%
21 NFLX 269.06 7.0M 18 Nov '22 15 272.50 C 9.45 362 3.51 0.514 4.97%
22 NFLX 269.06 7.0M 18 Nov '22 15 270.00 C 10.60 637 3.94 0.513 4.46%
23 NFLX 269.06 7.0M 9 Dec '22 36 265.00 C 18.85 8 5.50 0.511 5.91%
24 NFLX 269.06 7.0M 16 Dec '22 43 270.00 C 18.10 145 6.73 0.508 7.59%
25 NFLX 269.06 7.0M 2 Dec '22 29 265.00 C 16.95 23 4.79 0.507 5.11%
26 NFLX 269.06 7.0M 9 Dec '22 36 270.00 C 16.20 21 6.02 0.498 6.78%
27 NFLX 269.06 7.0M 25 Nov '22 22 265.00 C 15.00 6 4.07 0.498 4.31%
28 NFLX 269.06 7.0M 17 Jan '25 806 270.00 C 85.95 1 31.94 0.498 47.45%
29 NFLX 269.06 7.0M 2 Dec '22 29 270.00 C 14.45 232 5.37 0.496 6.04%
30 NFLX 269.06 7.0M 25 Nov '22 22 270.00 C 12.35 33 4.59 0.493 5.18%
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.