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 7, 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 NTLA 30.02 1.1M 15 Mar '24 8 40.00 C 0.05 1 0.17 1.204 33.47%
2 NTLA 30.02 1.1M 18 Oct '24 225 35.00 C 5.00 0 16.66 0.976 39.89%
3 NTLA 30.02 1.1M 15 Mar '24 8 35.00 C 0.30 44 1.00 0.957 17.77%
4 NTLA 30.02 1.1M 19 Apr '24 43 25.00 C 5.90 1 2.93 0.917 3.65%
5 NTLA 30.02 1.1M 18 Oct '24 225 25.00 C 8.70 0 12.26 0.870 17.26%
6 NTLA 30.02 1.1M 19 Jul '24 134 30.00 C 5.50 4 18.25 0.822 22.35%
7 NTLA 30.02 1.1M 19 Jul '24 134 25.00 C 7.50 1 8.26 0.802 11.01%
8 NTLA 30.02 1.1M 19 Jul '24 134 40.00 C 2.55 8 8.49 0.788 45.61%
9 NTLA 30.02 1.1M 20 Sep '24 197 30.00 C 6.70 2 22.25 0.785 28.64%
10 NTLA 30.02 1.1M 15 Mar '24 8 30.00 C 1.20 14 3.93 0.784 4.09%
11 NTLA 30.02 1.1M 19 Apr '24 43 40.00 C 0.55 306 1.83 0.772 35.73%
12 NTLA 30.02 1.1M 17 Jan '25 316 30.00 C 7.50 6 24.92 0.766 33.21%
13 NTLA 30.02 1.1M 20 Sep '24 197 25.00 C 8.30 0 10.93 0.764 15.10%
14 NTLA 30.02 1.1M 20 Sep '24 197 35.00 C 4.50 5 14.99 0.751 37.15%
15 NTLA 30.02 1.1M 19 Jul '24 134 35.00 C 3.70 0 12.33 0.750 32.98%
16 NTLA 30.02 1.1M 19 Apr '24 43 35.00 C 1.30 40 4.33 0.746 21.87%
17 NTLA 30.02 1.1M 19 Apr '24 43 30.00 C 2.35 56 7.76 0.744 8.42%
18 NTLA 30.02 1.1M 17 Jan '25 316 25.00 C 10.20 0 17.26 0.741 26.14%
19 NTLA 30.02 1.1M 20 Sep '24 197 40.00 C 3.20 2 10.66 0.736 49.14%
20 NTLA 30.02 1.1M 15 Mar '24 8 25.00 C 4.80 1 -0.73 0.734 -0.87%
21 NTLA 30.02 1.1M 17 Jan '25 316 35.00 C 5.70 0 18.99 0.724 43.91%
22 NTLA 30.02 1.1M 17 Jan '25 316 40.00 C 5.00 2 16.66 0.720 59.87%
23 NTLA 30.02 1.1M 18 Oct '24 225 40.00 C 3.50 3 11.66 0.718 50.83%
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.