Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 10, 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 NRG 73.18 5.1M 19 Apr '24 9 65.00 C 8.20 7 0.03 0.509 0.03%
2 NRG 73.18 5.1M 19 Jul '24 100 65.00 C 9.90 2 2.35 0.452 2.72%
3 NRG 73.18 5.1M 19 Apr '24 9 80.00 C 0.15 5 0.20 0.417 9.54%
4 NRG 73.18 5.1M 17 May '24 37 65.00 C 8.80 5 0.85 0.410 0.96%
5 NRG 73.18 5.1M 17 May '24 37 80.00 C 1.35 559 1.84 0.397 11.37%
6 NRG 73.18 5.1M 17 May '24 37 70.00 C 5.20 173 2.76 0.392 2.97%
7 NRG 73.18 5.1M 21 Jun '24 72 70.00 C 5.50 5 3.17 0.384 3.43%
8 NRG 73.18 5.1M 19 Jul '24 100 70.00 C 7.40 0 5.77 0.383 6.42%
9 NRG 73.18 5.1M 17 May '24 37 75.00 C 2.70 43 3.69 0.382 6.41%
10 NRG 73.18 5.1M 21 Jun '24 72 80.00 C 2.45 278 3.35 0.381 13.11%
11 NRG 73.18 5.1M 21 Jun '24 72 75.00 C 4.00 31 5.47 0.377 8.41%
12 NRG 73.18 5.1M 20 Sep '24 163 70.00 C 9.00 2 7.95 0.376 9.07%
13 NRG 73.18 5.1M 19 Jul '24 100 75.00 C 4.90 9 6.70 0.375 9.84%
14 NRG 73.18 5.1M 20 Sep '24 163 65.00 C 12.00 2 5.22 0.374 6.24%
15 NRG 73.18 5.1M 19 Jul '24 100 80.00 C 3.10 10 4.24 0.373 14.16%
16 NRG 73.18 5.1M 19 Apr '24 9 70.00 C 3.60 156 0.57 0.372 0.60%
17 NRG 73.18 5.1M 20 Sep '24 163 75.00 C 6.60 6 9.02 0.367 12.65%
18 NRG 73.18 5.1M 20 Sep '24 163 80.00 C 4.70 28 6.42 0.366 16.82%
19 NRG 73.18 5.1M 17 Jan '25 282 65.00 C 12.60 1 6.04 0.357 7.30%
20 NRG 73.18 5.1M 19 Apr '24 9 75.00 C 0.85 1,058 1.16 0.356 3.69%
21 NRG 73.18 5.1M 17 Jan '25 282 75.00 C 9.00 0 12.30 0.351 16.86%
22 NRG 73.18 5.1M 17 Jan '25 282 80.00 C 7.00 0 9.57 0.350 20.88%
23 NRG 73.18 5.1M 17 Jan '25 282 70.00 C 10.10 0 9.46 0.338 10.97%
24 NRG 73.18 5.1M 21 Jun '24 72 65.00 C 9.10 0 1.26 0.337 1.44%
25 NRG 73.18 5.1M 19 Dec '25 618 75.00 C 13.10 0 17.90 0.254 24.83%
26 NRG 73.18 5.1M 18 Dec '26 982 70.00 C 17.50 0 19.57 0.249 25.72%
27 NRG 73.18 5.1M 18 Dec '26 982 75.00 C 14.20 0 19.40 0.249 27.16%
28 NRG 73.18 5.1M 18 Dec '26 982 65.00 C 18.90 0 14.65 0.249 19.75%
29 NRG 73.18 5.1M 18 Dec '26 982 80.00 C 13.60 0 18.58 0.249 34.27%
30 NRG 73.18 5.1M 19 Dec '25 618 80.00 C 11.10 0 15.17 0.247 28.87%
31 NRG 73.18 5.1M 16 Jan '26 646 80.00 C 10.80 0 14.76 0.245 28.25%
32 NRG 73.18 5.1M 19 Dec '25 618 70.00 C 14.80 0 15.88 0.240 19.90%
33 NRG 73.18 5.1M 16 Jan '26 646 75.00 C 13.50 0 18.45 0.224 25.67%
34 NRG 73.18 5.1M 16 Jan '26 646 70.00 C 13.70 0 14.38 0.177 17.69%
35 NRG 73.18 5.1M 16 Jan '26 646 65.00 C 18.40 0 13.97 0.161 18.66%
36 NRG 73.18 5.1M 19 Dec '25 618 65.00 C 16.00 0 10.69 0.153 13.68%
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.