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 April 21, 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 508.90 22.4M 14 May '21 23 830.00 C  0 1 0.00 0.771 63.10%
2 NFLX 508.90 22.4M 14 May '21 23 770.00 C  0 0 0.00 0.736 51.31%
3 NFLX 508.90 22.4M 14 May '21 23 790.00 C  0 0 0.00 0.734 55.24%
4 NFLX 508.90 22.4M 7 May '21 16 810.00 C  0 0 0.00 0.686 59.17%
5 NFLX 508.90 22.4M 14 May '21 23 740.00 C  0 0 0.00 0.685 45.41%
6 NFLX 508.90 22.4M 7 May '21 16 820.00 C  0 106 0.00 0.682 61.13%
7 NFLX 508.90 22.4M 7 May '21 16 780.00 C  0 27 0.00 0.650 53.27%
8 NFLX 508.90 22.4M 7 May '21 16 770.00 C  0 10 0.00 0.632 51.31%
9 NFLX 508.90 22.4M 7 May '21 16 760.00 C 0.01 3 0.00 0.601 49.34%
10 NFLX 508.90 22.4M 21 May '21 30 820.00 C 0.01 1 0.00 0.592 61.14%
11 NFLX 508.90 22.4M 14 May '21 23 800.00 C 0.01 1 0.00 0.571 57.20%
12 NFLX 508.90 22.4M 7 May '21 16 740.00 C  0 53 0.00 0.564 45.41%
13 NFLX 508.90 22.4M 7 May '21 16 730.00 C  0 68 0.00 0.558 43.45%
14 NFLX 508.90 22.4M 21 May '21 30 795.00 C 0.01 0 0.00 0.558 56.22%
15 NFLX 508.90 22.4M 21 May '21 30 830.00 C 0.02 1 0.00 0.555 63.10%
16 NFLX 508.90 22.4M 21 May '21 30 790.00 C 0.01 0 0.00 0.551 55.24%
17 NFLX 508.90 22.4M 21 May '21 30 815.00 C 0.01 30 0.00 0.549 60.15%
18 NFLX 508.90 22.4M 7 May '21 16 700.00 C 0.04 212 0.01 0.537 37.56%
19 NFLX 508.90 22.4M 28 May '21 37 820.00 C 0.01 2 0.00 0.533 61.14%
20 NFLX 508.90 22.4M 21 May '21 30 800.00 C 0.01 3 0.00 0.530 57.20%
21 NFLX 508.90 22.4M 21 May '21 30 805.00 C 0.01 4 0.00 0.523 58.19%
22 NFLX 508.90 22.4M 18 Jun '21 58 900.00 C 0.06 311 0.01 0.522 76.87%
23 NFLX 508.90 22.4M 14 May '21 23 690.00 C 0.01 0 0.00 0.519 35.59%
24 NFLX 508.90 22.4M 28 May '21 37 800.00 C 0.01 0 0.00 0.517 57.20%
25 NFLX 508.90 22.4M 14 May '21 23 730.00 C 0.01 47 0.00 0.514 43.45%
26 NFLX 508.90 22.4M 21 May '21 30 750.00 C 0.05 43 0.01 0.509 47.39%
27 NFLX 508.90 22.4M 21 May '21 30 775.00 C 0.03 1 0.01 0.507 52.30%
28 NFLX 508.90 22.4M 21 May '21 30 770.00 C  0 3 0.00 0.500 51.31%
29 NFLX 508.90 22.4M 28 May '21 37 810.00 C 0.01 1 0.00 0.499 59.17%
30 NFLX 508.90 22.4M 14 May '21 23 710.00 C 0.01 1 0.00 0.498 39.52%
31 NFLX 508.90 22.4M 21 May '21 30 780.00 C 0.02 1 0.00 0.498 53.28%
32 NFLX 508.90 22.4M 7 May '21 16 690.00 C  0 141 0.00 0.488 35.59%
33 NFLX 508.90 22.4M 7 May '21 16 660.00 C  0 24 0.00 0.486 29.69%
34 NFLX 508.90 22.4M 16 Jul '21 86 820.00 C 0.25 0 0.05 0.485 61.21%
35 NFLX 508.90 22.4M 7 May '21 16 670.00 C  0 177 0.00 0.484 31.66%
36 NFLX 508.90 22.4M 7 May '21 16 650.00 C 0.05 275 0.01 0.483 27.74%
37 NFLX 508.90 22.4M 18 Jun '21 58 860.00 C 0.09 11 0.02 0.481 69.02%
38 NFLX 508.90 22.4M 21 May '21 30 755.00 C 0.04 5 0.01 0.479 48.37%
39 NFLX 508.90 22.4M 18 Jun '21 58 830.00 C 0.05 18 0.01 0.478 63.11%
40 NFLX 508.90 22.4M 18 Jun '21 58 840.00 C 0.09 5 0.02 0.476 65.09%
41 NFLX 508.90 22.4M 21 May '21 30 760.00 C  0 6 0.00 0.476 49.34%
42 NFLX 508.90 22.4M 7 May '21 16 680.00 C  0 38 0.00 0.475 33.62%
43 NFLX 508.90 22.4M 14 May '21 23 700.00 C 0.01 155 0.00 0.474 37.55%
44 NFLX 508.90 22.4M 21 May '21 30 730.00 C 0.01 0 0.00 0.471 43.45%
45 NFLX 508.90 22.4M 21 May '21 30 745.00 C  0 2 0.00 0.464 46.39%
46 NFLX 508.90 22.4M 7 May '21 16 640.00 C 0.13 48 0.03 0.464 25.79%
47 NFLX 508.90 22.4M 21 May '21 30 735.00 C 0.01 4 0.00 0.457 44.43%
48 NFLX 508.90 22.4M 21 May '21 30 740.00 C  0 1 0.00 0.457 45.41%
49 NFLX 508.90 22.4M 21 May '21 30 720.00 C 0.05 31 0.01 0.452 41.50%
50 NFLX 508.90 22.4M 18 Jun '21 58 810.00 C 0.08 13 0.02 0.449 59.19%
51 NFLX 508.90 22.4M 18 Jun '21 58 820.00 C 0.01 0 0.00 0.448 61.14%
52 NFLX 508.90 22.4M 18 Jun '21 58 815.00 C 0.02 0 0.00 0.447 60.16%
53 NFLX 508.90 22.4M 16 Jul '21 86 860.00 C 0.30 52 0.06 0.444 69.09%
54 NFLX 508.90 22.4M 18 Jun '21 58 800.00 C 0.04 8 0.01 0.444 57.21%
55 NFLX 508.90 22.4M 18 Jun '21 58 790.00 C 0.05 252 0.01 0.443 55.25%
56 NFLX 508.90 22.4M 7 May '21 16 630.00 C 0.06 51 0.01 0.443 23.81%
57 NFLX 508.90 22.4M 7 May '21 16 620.00 C 0.15 144 0.03 0.441 21.87%
58 NFLX 508.90 22.4M 21 May '21 30 715.00 C  0 13 0.00 0.439 40.50%
59 NFLX 508.90 22.4M 28 May '21 37 730.00 C 0.01 0 0.00 0.436 43.45%
60 NFLX 508.90 22.4M 21 May '21 30 725.00 C  0 1 0.00 0.434 42.46%
61 NFLX 508.90 22.4M 16 Jul '21 86 840.00 C 0.35 12 0.07 0.434 65.18%
62 NFLX 508.90 22.4M 14 May '21 23 670.00 C 0.10 35 0.02 0.431 31.68%
63 NFLX 508.90 22.4M 28 May '21 37 720.00 C 0.05 0 0.01 0.430 41.50%
64 NFLX 508.90 22.4M 18 Jun '21 58 780.00 C 0.06 2 0.01 0.430 53.29%
65 NFLX 508.90 22.4M 21 May '21 30 700.00 C  0 133 0.00 0.427 37.55%
66 NFLX 508.90 22.4M 28 May '21 37 700.00 C 0.18 4 0.04 0.423 37.60%
67 NFLX 508.90 22.4M 14 May '21 23 660.00 C 0.08 18 0.02 0.421 29.71%
68 NFLX 508.90 22.4M 7 May '21 16 615.00 C 0.08 42 0.02 0.419 20.87%
69 NFLX 508.90 22.4M 21 May '21 30 705.00 C  0 66 0.00 0.417 38.53%
70 NFLX 508.90 22.4M 28 May '21 37 690.00 C  0 1 0.00 0.416 35.59%
71 NFLX 508.90 22.4M 18 Jun '21 58 770.00 C 0.08 0 0.02 0.415 51.33%
72 NFLX 508.90 22.4M 14 May '21 23 650.00 C 0.16 12 0.03 0.412 27.77%
73 NFLX 508.90 22.4M 21 May '21 30 690.00 C 0.01 63 0.00 0.412 35.59%
74 NFLX 508.90 22.4M 18 Jun '21 58 760.00 C 0.12 0 0.02 0.410 49.38%
75 NFLX 508.90 22.4M 18 Jun '21 58 750.00 C 0.21 31 0.04 0.409 47.44%
76 NFLX 508.90 22.4M 21 May '21 30 710.00 C  0 23 0.00 0.408 39.52%
77 NFLX 508.90 22.4M 21 May '21 30 685.00 C 0.08 16 0.02 0.407 34.63%
78 NFLX 508.90 22.4M 21 May '21 30 695.00 C  0 82 0.00 0.407 36.57%
79 NFLX 508.90 22.4M 18 Jun '21 58 755.00 C 0.12 0 0.02 0.406 48.39%
80 NFLX 508.90 22.4M 18 Jun '21 58 745.00 C 0.14 1 0.03 0.406 46.43%
81 NFLX 508.90 22.4M 18 Jun '21 58 795.00 C 0.04 1 0.01 0.406 56.23%
82 NFLX 508.90 22.4M 16 Jul '21 86 800.00 C 0.40 21 0.08 0.405 57.33%
83 NFLX 508.90 22.4M 7 May '21 16 610.00 C 0.23 80 0.05 0.404 19.92%
84 NFLX 508.90 22.4M 28 May '21 37 680.00 C 0.25 0 0.05 0.403 33.69%
85 NFLX 508.90 22.4M 21 Jan '22 275 1050.00 C 1.42 59 0.28 0.401 106.90%
86 NFLX 508.90 22.4M 16 Jul '21 86 780.00 C 0.40 1 0.08 0.400 53.39%
87 NFLX 508.90 22.4M 21 May '21 30 675.00 C 0.01 37 0.00 0.400 32.64%
88 NFLX 508.90 22.4M 17 Sep '21 149 900.00 C 0.57 21 0.11 0.399 77.05%
89 NFLX 508.90 22.4M 7 May '21 16 600.00 C 0.38 290 0.07 0.395 17.99%
90 NFLX 508.90 22.4M 7 May '21 16 605.00 C 0.28 30 0.06 0.394 18.95%
91 NFLX 508.90 22.4M 18 Jun '21 58 730.00 C 0.19 4 0.04 0.394 43.50%
92 NFLX 508.90 22.4M 14 May '21 23 630.00 C 0.25 3 0.05 0.393 23.86%
93 NFLX 508.90 22.4M 18 Jun '21 58 715.00 C 0.25 0 0.05 0.392 40.57%
94 NFLX 508.90 22.4M 18 Jun '21 58 725.00 C 0.21 2 0.04 0.390 42.52%
95 NFLX 508.90 22.4M 17 Sep '21 149 880.00 C 0.67 0 0.13 0.389 73.15%
96 NFLX 508.90 22.4M 18 Jun '21 58 720.00 C 0.23 15 0.05 0.388 41.55%
97 NFLX 508.90 22.4M 16 Jul '21 86 760.00 C 0.51 1 0.10 0.386 49.49%
98 NFLX 508.90 22.4M 21 Jan '22 275 1000.00 C 1.75 12 0.34 0.383 97.18%
99 NFLX 508.90 22.4M 17 Sep '21 149 860.00 C 0.78 0 0.15 0.383 69.25%
100 NFLX 508.90 22.4M 28 May '21 37 670.00 C 0.17 0 0.03 0.382 31.70%
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.