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   
Call Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Put leg
LEG VOLUME
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 5, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Strike Short Call Short Put % of
Stock		 IVol
Sum		 Price
IVol Price Volume IVol Price Volume
1 NFLX 636.18 21 Jun '24 77 250.00 1.096 390.35 1 0.728 0.01 4 61.36 1.82 390.36
2 NFLX 636.18 17 May '24 42 350.00 0.988 289.85 3 0.688 0.08 5 45.57 1.68 289.93
3 NFLX 636.18 17 May '24 42 345.00 0.909 294.60 2 0.697 0.07 0 46.32 1.61 294.67
4 NFLX 636.18 17 May '24 42 395.00 0.854 245.20 5 0.616 0.30 0 38.59 1.47 245.50
5 NFLX 636.18 17 May '24 42 415.00 0.685 225.30 2 0.592 0.47 10 35.49 1.28 225.77
6 NFLX 636.18 17 May '24 42 455.00 0.662 186.25 2 0.537 1.10 1 29.45 1.20 187.35
7 NFLX 636.18 17 May '24 42 450.00 0.634 191.75 2 0.545 0.99 2 30.30 1.18 192.74
8 NFLX 636.18 17 May '24 42 475.00 0.582 167.20 2 0.511 1.65 3 26.54 1.09 168.85
9 NFLX 636.18 3 May '24 28 540.00 0.570 104.40 1 0.491 4.00 10 17.04 1.06 108.40
10 NFLX 636.18 17 May '24 42 500.00 0.574 143.05 1 0.486 2.84 44 22.93 1.06 145.89
11 NFLX 636.18 3 May '24 28 545.00 0.550 99.90 1 0.506 5.10 0 16.50 1.06 105.00
12 NFLX 636.18 17 May '24 42 490.00 0.552 152.65 3 0.499 2.23 1 24.35 1.05 154.88
13 NFLX 636.18 21 Jun '24 77 450.00 0.594 194.75 2 0.453 1.94 1 30.92 1.05 196.69
14 NFLX 636.18 3 May '24 28 550.00 0.548 96.20 1 0.493 5.75 2 16.03 1.04 101.95
15 NFLX 636.18 3 May '24 28 575.00 0.527 74.95 1 0.482 10.15 11 13.38 1.01 85.10
16 NFLX 636.18 19 Jul '24 105 460.00 0.545 189.35 2 0.441 4.60 1 30.49 0.99 193.95
17 NFLX 636.18 3 May '24 28 620.00 0.508 45.30 52 0.474 24.30 4 10.94 0.98 69.60
18 NFLX 636.18 3 May '24 28 605.00 0.506 53.35 1 0.470 18.40 12 11.28 0.98 71.75
19 NFLX 636.18 3 May '24 28 610.00 0.494 50.15 1 0.478 20.60 40 11.12 0.97 70.75
20 NFLX 636.18 10 May '24 35 565.00 0.513 85.20 6 0.450 9.05 21 14.81 0.96 94.25
21 NFLX 636.18 10 May '24 35 550.00 0.497 96.95 8 0.465 6.45 12 16.25 0.96 103.40
22 NFLX 636.18 3 May '24 28 630.00 0.500 38.75 18 0.462 28.45 15 10.56 0.96 67.20
23 NFLX 636.18 3 May '24 28 635.00 0.498 36.25 87 0.464 31.55 28 10.66 0.96 67.80
24 NFLX 636.18 3 May '24 28 615.00 0.487 47.15 2 0.468 22.10 10 10.89 0.95 69.25
25 NFLX 636.18 3 May '24 28 625.00 0.489 41.40 1 0.465 26.50 5 10.67 0.95 67.90
26 NFLX 636.18 17 May '24 42 550.00 0.505 98.85 5 0.448 7.80 51 16.76 0.95 106.65
27 NFLX 636.18 17 May '24 42 555.00 0.496 94.45 2 0.444 8.65 101 16.21 0.94 103.10
28 NFLX 636.18 17 May '24 42 560.00 0.499 90.45 8 0.440 9.55 50 15.72 0.94 100.00
29 NFLX 636.18 21 Jun '24 77 490.00 0.519 156.95 1 0.417 4.05 6 25.31 0.94 161.00
30 NFLX 636.18 10 May '24 35 600.00 0.482 59.50 2 0.447 18.25 2 12.22 0.93 77.75
31 NFLX 636.18 10 May '24 35 620.00 0.484 47.50 6 0.443 25.95 4 11.55 0.93 73.45
32 NFLX 636.18 17 May '24 42 570.00 0.491 82.75 56 0.436 11.60 40 14.83 0.93 94.35
33 NFLX 636.18 10 May '24 35 635.00 0.472 38.30 13 0.447 32.85 21 11.18 0.92 71.15
34 NFLX 636.18 17 May '24 42 565.00 0.478 86.50 2 0.441 10.55 20 15.26 0.92 97.05
35 NFLX 636.18 10 May '24 35 615.00 0.477 49.40 1 0.440 23.90 0 11.52 0.92 73.30
36 NFLX 636.18 17 May '24 42 580.00 0.483 75.10 1 0.434 13.95 90 14.00 0.92 89.05
37 NFLX 636.18 17 May '24 42 585.00 0.479 71.55 2 0.436 15.30 60 13.65 0.92 86.85
38 NFLX 636.18 10 May '24 35 610.00 0.471 53.10 9 0.443 21.90 2 11.79 0.91 75.00
39 NFLX 636.18 21 Jun '24 77 500.00 0.498 147.90 5 0.413 4.85 94 24.01 0.91 152.75
40 NFLX 636.18 10 May '24 35 630.00 0.473 41.20 9 0.438 30.50 17 11.27 0.91 71.70
41 NFLX 636.18 10 May '24 35 625.00 0.474 43.40 9 0.432 26.90 15 11.05 0.91 70.30
42 NFLX 636.18 17 May '24 42 590.00 0.474 67.85 26 0.428 16.75 29 13.30 0.90 84.60
43 NFLX 636.18 17 May '24 42 600.00 0.471 60.75 24 0.422 19.95 68 12.69 0.89 80.70
44 NFLX 636.18 17 May '24 42 610.00 0.468 54.25 800 0.425 23.65 19 12.24 0.89 77.90
45 NFLX 636.18 21 Jun '24 77 510.00 0.485 138.85 1 0.406 5.75 0 22.73 0.89 144.60
46 NFLX 636.18 17 May '24 42 605.00 0.466 57.50 16 0.424 21.75 36 12.46 0.89 79.25
47 NFLX 636.18 17 May '24 42 615.00 0.461 50.95 2 0.422 25.70 10 12.05 0.88 76.65
48 NFLX 636.18 17 May '24 42 620.00 0.457 48.05 48 0.421 27.75 82 11.91 0.88 75.80
49 NFLX 636.18 17 May '24 42 625.00 0.458 45.25 200 0.420 30.05 61 11.84 0.88 75.30
50 NFLX 636.18 17 May '24 42 630.00 0.457 42.65 212 0.419 32.40 117 11.80 0.88 75.05
51 NFLX 636.18 17 May '24 42 635.00 0.457 40.20 828 0.416 34.80 20 11.79 0.87 75.00
52 NFLX 636.18 24 May '24 49 600.00 0.458 63.40 25 0.406 20.55 0 13.20 0.86 83.95
53 NFLX 636.18 19 Jul '24 105 550.00 0.454 113.15 8 0.392 17.05 41 20.47 0.85 130.20
54 NFLX 636.18 21 Jun '24 77 540.00 0.459 113.55 3 0.387 9.65 17 19.37 0.85 123.20
55 NFLX 636.18 24 May '24 49 625.00 0.441 47.55 2 0.404 30.35 0 12.24 0.85 77.90
56 NFLX 636.18 19 Jul '24 105 560.00 0.449 105.70 5 0.390 19.50 0 19.68 0.84 125.20
57 NFLX 636.18 19 Jul '24 105 570.00 0.445 98.50 25 0.387 22.20 2 18.97 0.83 120.70
58 NFLX 636.18 21 Jun '24 77 550.00 0.445 105.35 5 0.386 11.40 39 18.35 0.83 116.75
59 NFLX 636.18 21 Jun '24 77 555.00 0.445 101.40 6 0.382 12.40 3 17.89 0.83 113.80
60 NFLX 636.18 19 Jul '24 105 575.00 0.440 95.05 20 0.384 23.65 2 18.66 0.82 118.70
61 NFLX 636.18 19 Jul '24 105 580.00 0.435 91.65 1 0.384 25.20 24 18.37 0.82 116.85
62 NFLX 636.18 19 Jul '24 105 585.00 0.435 88.30 1 0.381 26.85 1 18.10 0.82 115.15
63 NFLX 636.18 19 Jul '24 105 590.00 0.433 85.05 2 0.379 28.50 3 17.85 0.81 113.55
64 NFLX 636.18 19 Jul '24 105 600.00 0.430 78.60 5 0.378 32.10 2 17.40 0.81 110.70
65 NFLX 636.18 21 Jun '24 77 570.00 0.431 89.65 6 0.376 15.80 0 16.58 0.81 105.45
66 NFLX 636.18 21 Jun '24 77 580.00 0.427 82.30 5 0.372 18.45 15 15.84 0.80 100.75
67 NFLX 636.18 19 Jul '24 105 610.00 0.425 72.75 1 0.374 36.15 0 17.12 0.80 108.90
68 NFLX 636.18 19 Jul '24 105 625.00 0.424 64.25 12 0.370 42.80 6 16.83 0.79 107.05
69 NFLX 636.18 19 Jul '24 105 620.00 0.422 67.10 9 0.371 40.55 23 16.92 0.79 107.65
70 NFLX 636.18 21 Jun '24 77 585.00 0.416 78.70 1 0.374 19.90 4 15.50 0.79 98.60
71 NFLX 636.18 19 Jul '24 105 630.00 0.418 61.15 36 0.369 45.15 68 16.71 0.79 106.30
72 NFLX 636.18 21 Jun '24 77 590.00 0.421 75.45 3 0.366 21.45 22 15.23 0.79 96.90
73 NFLX 636.18 19 Jul '24 105 635.00 0.418 58.80 14 0.368 47.55 4 16.72 0.79 106.35
74 NFLX 636.18 21 Jun '24 77 600.00 0.413 68.70 4 0.366 24.90 14 14.71 0.78 93.60
75 NFLX 636.18 21 Jun '24 77 610.00 0.411 62.45 12 0.364 28.65 11 14.32 0.77 91.10
76 NFLX 636.18 21 Jun '24 77 620.00 0.404 56.50 39 0.361 32.90 70 14.05 0.77 89.40
77 NFLX 636.18 21 Jun '24 77 625.00 0.402 53.65 13 0.360 35.15 31 13.96 0.76 88.80
78 NFLX 636.18 21 Jun '24 77 630.00 0.403 50.75 53 0.358 37.40 67 13.86 0.76 88.15
79 NFLX 636.18 21 Jun '24 77 615.00 0.400 59.35 2 0.361 30.75 5 14.16 0.76 90.10
80 NFLX 636.18 21 Jun '24 77 635.00 0.402 48.15 25 0.357 39.90 28 13.84 0.76 88.05
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.