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 March 6, 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 NOW 741.06 1.2M 15 Mar '24 9 280.00 C 453.80 0 -0.98 2.702 -2.53%
2 NOW 741.06 1.2M 15 Mar '24 9 290.00 C 444.90 0 -0.83 2.623 -2.08%
3 NOW 741.06 1.2M 15 Mar '24 9 300.00 C 434.10 0 -0.94 2.545 -2.27%
4 NOW 741.06 1.2M 15 Mar '24 9 410.00 C 324.30 0 -0.91 1.805 -1.62%
5 NOW 741.06 1.2M 15 Mar '24 9 420.00 C 313.90 0 -0.97 1.745 -1.68%
6 NOW 741.06 1.2M 15 Mar '24 9 430.00 C 303.90 0 -0.97 1.687 -1.64%
7 NOW 741.06 1.2M 15 Mar '24 9 460.00 C 274.40 0 -0.90 1.516 -1.43%
8 NOW 741.06 1.2M 15 Mar '24 9 480.00 C 253.80 0 -0.98 1.405 -1.49%
9 NOW 741.06 1.2M 15 Mar '24 9 490.00 C 244.90 0 -0.83 1.352 -1.24%
10 NOW 741.06 1.2M 15 Mar '24 9 500.00 C 236.50 0 -0.62 1.298 -0.90%
11 NOW 741.06 1.2M 15 Mar '24 9 510.00 C 225.10 0 -0.80 1.245 -1.16%
12 NOW 741.06 1.2M 19 Apr '24 44 550.00 C 189.40 0 -0.22 1.235 -0.30%
13 NOW 741.06 1.2M 15 Mar '24 9 570.00 C 164.30 0 -0.91 1.158 -1.17%
14 NOW 741.06 1.2M 15 Mar '24 9 550.00 C 186.10 0 -0.67 1.154 -0.89%
15 NOW 741.06 1.2M 15 Mar '24 9 520.00 C 216.00 0 -0.68 1.136 -0.96%
16 NOW 741.06 1.2M 21 Jun '24 107 210.00 C 526.10 0 -0.67 1.113 -2.31%
17 NOW 741.06 1.2M 15 Mar '24 9 540.00 C 196.00 0 -0.68 1.091 -0.93%
18 NOW 741.06 1.2M 21 Jun '24 107 250.00 C 487.70 0 -0.45 1.047 -1.33%
19 NOW 741.06 1.2M 15 Mar '24 9 470.00 C 264.30 0 -0.91 1.038 -1.42%
20 NOW 741.06 1.2M 8 Mar '24 2 625.00 C 110.60 0 -0.74 1.035 -0.87%
21 NOW 741.06 1.2M 15 Mar '24 9 450.00 C 284.40 0 -0.90 1.027 -1.46%
22 NOW 741.06 1.2M 15 Mar '24 9 560.00 C 174.40 1 -0.90 1.023 -1.18%
23 NOW 741.06 1.2M 21 Jun '24 107 270.00 C 467.90 0 -0.43 1.014 -1.16%
24 NOW 741.06 1.2M 15 Mar '24 9 530.00 C 206.50 0 -0.62 0.924 -0.85%
25 NOW 741.06 1.2M 21 Jun '24 107 300.00 C 437.90 0 -0.43 0.903 -1.04%
26 NOW 741.06 1.2M 15 Mar '24 9 580.00 C 156.40 0 -0.63 0.848 -0.80%
27 NOW 741.06 1.2M 21 Jun '24 107 340.00 C 399.80 0 -0.17 0.845 -0.37%
28 NOW 741.06 1.2M 15 Mar '24 9 590.00 C 146.20 0 -0.66 0.841 -0.82%
29 NOW 741.06 1.2M 21 Jun '24 107 320.00 C 418.00 0 -0.41 0.829 -0.95%
30 NOW 741.06 1.2M 21 Jun '24 107 350.00 C 389.20 0 -0.25 0.807 -0.53%
31 NOW 741.06 1.2M 15 Mar '24 9 600.00 C 134.00 0 -0.95 0.791 -1.16%
32 NOW 741.06 1.2M 21 Jun '24 107 360.00 C 379.00 0 -0.28 0.781 -0.57%
33 NOW 741.06 1.2M 21 Jun '24 107 370.00 C 370.10 0 -0.13 0.776 -0.26%
34 NOW 741.06 1.2M 8 Mar '24 2 630.00 C 105.70 0 -0.72 0.767 -0.84%
35 NOW 741.06 1.2M 21 Jun '24 107 380.00 C 360.70 0 -0.05 0.764 -0.09%
36 NOW 741.06 1.2M 17 May '24 72 430.00 C 309.30 0 -0.24 0.759 -0.41%
37 NOW 741.06 1.2M 15 Mar '24 9 610.00 C 126.50 0 -0.62 0.742 -0.74%
38 NOW 741.06 1.2M 21 Jun '24 107 390.00 C 349.60 0 -0.20 0.723 -0.37%
39 NOW 741.06 1.2M 21 Jun '24 107 400.00 C 340.80 0 -0.04 0.721 -0.06%
40 NOW 741.06 1.2M 17 Jan '25 317 175.00 C 566.00 0 -0.01 0.717 -0.03%
41 NOW 741.06 1.2M 21 Jun '24 107 420.00 C 321.70 0 0.09 0.706 0.15%
42 NOW 741.06 1.2M 15 Mar '24 9 620.00 C 116.50 0 -0.62 0.694 -0.73%
43 NOW 741.06 1.2M 21 Jun '24 107 410.00 C 330.20 0 -0.12 0.689 -0.21%
44 NOW 741.06 1.2M 17 May '24 72 450.00 C 289.70 0 -0.18 0.677 -0.30%
45 NOW 741.06 1.2M 17 May '24 72 480.00 C 261.50 0 0.06 0.675 0.09%
46 NOW 741.06 1.2M 15 Mar '24 9 630.00 C 106.50 2 -0.62 0.669 -0.72%
47 NOW 741.06 1.2M 21 Jun '24 107 430.00 C 311.70 0 0.09 0.667 0.15%
48 NOW 741.06 1.2M 17 May '24 72 490.00 C 250.90 0 -0.02 0.644 -0.03%
49 NOW 741.06 1.2M 17 Jan '25 317 190.00 C 552.00 0 0.13 0.644 0.50%
50 NOW 741.06 1.2M 22 Mar '24 16 580.00 C 156.80 0 -0.57 0.642 -0.73%
51 NOW 741.06 1.2M 17 Jan '25 317 180.00 C 562.00 0 0.13 0.640 0.52%
52 NOW 741.06 1.2M 21 Jun '24 107 440.00 C 301.30 0 0.03 0.640 0.05%
53 NOW 741.06 1.2M 17 May '24 72 470.00 C 269.80 0 -0.17 0.625 -0.27%
54 NOW 741.06 1.2M 17 Jan '25 317 200.00 C 542.00 0 0.13 0.622 0.47%
55 NOW 741.06 1.2M 21 Jun '24 107 450.00 C 291.40 0 0.05 0.622 0.08%
56 NOW 741.06 1.2M 20 Sep '24 198 400.00 C 348.70 0 1.03 0.615 1.95%
57 NOW 741.06 1.2M 17 May '24 72 510.00 C 231.70 0 0.09 0.611 0.13%
58 NOW 741.06 1.2M 21 Jun '24 107 460.00 C 281.90 0 0.11 0.610 0.18%
59 NOW 741.06 1.2M 17 May '24 72 500.00 C 240.70 0 -0.05 0.603 -0.07%
60 NOW 741.06 1.2M 21 Jun '24 107 470.00 C 272.50 0 0.19 0.595 0.31%
61 NOW 741.06 1.2M 21 Jun '24 107 480.00 C 263.10 0 0.28 0.585 0.43%
62 NOW 741.06 1.2M 17 Jan '25 317 310.00 C 440.10 0 1.22 0.583 3.00%
63 NOW 741.06 1.2M 19 Apr '24 44 520.00 C 218.40 0 -0.36 0.582 -0.51%
64 NOW 741.06 1.2M 21 Jun '24 107 490.00 C 253.60 0 0.34 0.572 0.52%
65 NOW 741.06 1.2M 8 Mar '24 2 720.00 C 21.40 1 0.05 0.559 0.05%
66 NOW 741.06 1.2M 17 Jan '25 317 320.00 C 430.00 0 1.21 0.558 2.87%
67 NOW 741.06 1.2M 17 May '24 72 520.00 C 222.00 0 0.13 0.556 0.18%
68 NOW 741.06 1.2M 17 Jan '25 317 260.00 C 486.30 0 0.71 0.555 2.06%
69 NOW 741.06 1.2M 21 Jun '24 107 510.00 C 234.70 0 0.49 0.550 0.72%
70 NOW 741.06 1.2M 21 Jun '24 107 500.00 C 243.50 0 0.33 0.548 0.49%
71 NOW 741.06 1.2M 17 Jan '25 317 330.00 C 420.30 0 1.25 0.546 2.88%
72 NOW 741.06 1.2M 16 Aug '24 163 470.00 C 279.40 0 1.13 0.544 1.81%
73 NOW 741.06 1.2M 17 May '24 72 540.00 C 203.10 0 0.28 0.540 0.38%
74 NOW 741.06 1.2M 17 May '24 72 530.00 C 212.90 0 0.25 0.539 0.35%
75 NOW 741.06 1.2M 17 May '24 72 550.00 C 194.00 0 0.40 0.539 0.54%
76 NOW 741.06 1.2M 17 Jan '25 317 210.00 C 532.00 0 0.13 0.535 0.45%
77 NOW 741.06 1.2M 17 Jan '25 317 195.00 C 546.00 0 -0.01 0.534 -0.03%
78 NOW 741.06 1.2M 21 Jun '24 107 530.00 C 216.70 0 0.76 0.532 1.08%
79 NOW 741.06 1.2M 15 Mar '24 9 650.00 C 88.10 10 -0.40 0.530 -0.45%
80 NOW 741.06 1.2M 21 Jun '24 107 520.00 C 224.70 0 0.49 0.526 0.70%
81 NOW 741.06 1.2M 17 May '24 72 560.00 C 185.50 0 0.60 0.525 0.80%
82 NOW 741.06 1.2M 20 Sep '24 198 460.00 C 291.90 0 1.46 0.524 2.41%
83 NOW 741.06 1.2M 21 Jun '24 107 550.00 C 198.90 0 1.06 0.521 1.45%
84 NOW 741.06 1.2M 16 Aug '24 163 490.00 C 260.50 0 1.27 0.520 1.96%
85 NOW 741.06 1.2M 17 May '24 72 590.00 C 156.10 0 0.68 0.512 0.86%
86 NOW 741.06 1.2M 17 May '24 72 570.00 C 176.10 0 0.68 0.511 0.89%
87 NOW 741.06 1.2M 17 Jan '25 317 290.00 C 458.00 0 0.94 0.509 2.45%
88 NOW 741.06 1.2M 17 Jan '25 317 280.00 C 466.70 0 0.76 0.509 2.06%
89 NOW 741.06 1.2M 15 Mar '24 9 625.00 C 111.50 0 -0.62 0.508 -0.72%
90 NOW 741.06 1.2M 16 Aug '24 163 500.00 C 252.30 0 1.52 0.506 2.30%
91 NOW 741.06 1.2M 17 May '24 72 600.00 C 148.20 0 0.96 0.505 1.20%
92 NOW 741.06 1.2M 17 Jan '25 317 250.00 C 494.80 0 0.50 0.505 1.52%
93 NOW 741.06 1.2M 16 Aug '24 163 530.00 C 226.20 1 2.04 0.503 2.94%
94 NOW 741.06 1.2M 17 Jan '25 317 240.00 C 504.30 0 0.44 0.502 1.37%
95 NOW 741.06 1.2M 8 Mar '24 2 670.00 C 67.20 0 -0.52 0.500 -0.57%
96 NOW 741.06 1.2M 17 Jan '25 317 340.00 C 412.00 0 1.48 0.500 3.32%
97 NOW 741.06 1.2M 15 Mar '24 9 660.00 C 78.20 0 -0.39 0.499 -0.43%
98 NOW 741.06 1.2M 17 Jan '25 317 350.00 C 402.00 0 1.48 0.497 3.23%
99 NOW 741.06 1.2M 17 Jan '25 317 360.00 C 392.80 0 1.58 0.491 3.37%
100 NOW 741.06 1.2M 20 Sep '24 198 500.00 C 256.20 0 2.04 0.490 3.12%
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.