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 NXT 49.62 3.2M 19 Apr '24 9 40.00 C 9.20 17 -0.85 1.300 -1.04%
2 NXT 49.62 3.2M 17 May '24 37 40.00 C 10.20 0 1.17 0.681 1.47%
3 NXT 49.62 3.2M 17 May '24 37 45.00 C 5.90 20 2.58 0.641 2.93%
4 NXT 49.62 3.2M 17 May '24 37 50.00 C 3.70 105 7.46 0.629 8.89%
5 NXT 49.62 3.2M 17 May '24 37 55.00 C 1.95 781 3.93 0.624 15.38%
6 NXT 49.62 3.2M 18 Oct '24 191 45.00 C 10.30 11 11.45 0.598 14.45%
7 NXT 49.62 3.2M 16 Aug '24 128 40.00 C 10.90 1 2.58 0.588 3.31%
8 NXT 49.62 3.2M 16 Aug '24 128 45.00 C 9.00 0 8.83 0.577 10.78%
9 NXT 49.62 3.2M 20 Dec '24 254 40.00 C 14.60 0 10.04 0.577 14.22%
10 NXT 49.62 3.2M 18 Oct '24 191 40.00 C 11.90 0 4.59 0.570 6.04%
11 NXT 49.62 3.2M 16 Aug '24 128 50.00 C 6.40 27 12.90 0.563 15.69%
12 NXT 49.62 3.2M 15 Nov '24 219 50.00 C 8.70 2 17.53 0.563 22.19%
13 NXT 49.62 3.2M 19 Apr '24 9 45.00 C 3.90 34 -1.45 0.563 -1.57%
14 NXT 49.62 3.2M 20 Dec '24 254 50.00 C 9.30 6 18.74 0.558 24.01%
15 NXT 49.62 3.2M 16 Aug '24 128 55.00 C 4.40 11 8.87 0.552 21.63%
16 NXT 49.62 3.2M 18 Oct '24 191 50.00 C 7.80 20 15.72 0.545 19.56%
17 NXT 49.62 3.2M 18 Oct '24 191 55.00 C 5.70 1 11.49 0.530 25.23%
18 NXT 49.62 3.2M 15 Nov '24 219 45.00 C 9.60 0 10.04 0.525 12.44%
19 NXT 49.62 3.2M 20 Dec '24 254 55.00 C 6.00 5 12.09 0.513 26.09%
20 NXT 49.62 3.2M 20 Dec '24 254 45.00 C 10.20 0 11.25 0.511 14.16%
21 NXT 49.62 3.2M 15 Nov '24 219 55.00 C 5.20 1 10.48 0.509 23.82%
22 NXT 49.62 3.2M 19 Apr '24 9 50.00 C 1.25 72 2.52 0.483 3.37%
23 NXT 49.62 3.2M 19 Apr '24 9 55.00 C 0.10 117 0.20 0.476 11.07%
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.