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 3, 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 630.08 21 Jun '24 79 195.00 1.283 438.60 2 0.894  0 0 69.61 2.18 438.60
2 NFLX 630.08 21 Jun '24 79 250.00 1.076 384.30 2 0.725 0.04 0 61.00 1.80 384.34
3 NFLX 630.08 21 Jun '24 79 310.00 0.889 325.15 4 0.620 0.16 5 51.63 1.51 325.31
4 NFLX 630.08 21 Jun '24 79 350.00 0.785 285.95 1 0.564 0.34 0 45.44 1.35 286.29
5 NFLX 630.08 21 Jun '24 79 375.00 0.724 261.35 1 0.523 0.55 0 41.57 1.25 261.90
6 NFLX 630.08 17 May '24 44 435.00 0.696 199.95 1 0.545 0.80 4 31.86 1.24 200.75
7 NFLX 630.08 3 May '24 30 480.00 0.630 154.65 2 0.559 0.58 0 24.64 1.19 155.23
8 NFLX 630.08 17 May '24 44 455.00 0.650 180.65 16 0.523 1.19 24 28.86 1.17 181.84
9 NFLX 630.08 17 May '24 44 465.00 0.631 170.95 16 0.504 1.51 1 27.37 1.14 172.46
10 NFLX 630.08 21 Jun '24 79 415.00 0.634 222.45 1 0.482 1.11 0 35.48 1.12 223.56
11 NFLX 630.08 17 May '24 44 475.00 0.609 161.40 2 0.498 1.79 4 25.90 1.11 163.19
12 NFLX 630.08 17 May '24 44 490.00 0.574 146.95 1 0.474 2.36 1 23.70 1.05 149.31
13 NFLX 630.08 19 Jul '24 107 420.00 0.587 220.80 1 0.460 2.46 0 35.43 1.05 223.26
14 NFLX 630.08 21 Jun '24 79 435.00 0.593 203.20 4 0.453 1.57 1 32.50 1.05 204.77
15 NFLX 630.08 17 May '24 44 500.00 0.555 137.35 7 0.467 3.00 60 22.27 1.02 140.35
16 NFLX 630.08 3 May '24 30 550.00 0.535 91.30 2 0.476 6.15 25 15.47 1.01 97.45
17 NFLX 630.08 19 Jul '24 107 440.00 0.556 201.95 4 0.444 3.40 0 32.59 1.00 205.35
18 NFLX 630.08 19 Jul '24 107 450.00 0.538 192.60 1 0.440 3.85 3 31.18 0.98 196.45
19 NFLX 630.08 3 May '24 30 590.00 0.505 60.35 1 0.468 15.30 6 12.01 0.97 75.65
20 NFLX 630.08 3 May '24 30 580.00 0.508 67.20 5 0.461 12.40 1 12.63 0.97 79.60
21 NFLX 630.08 3 May '24 30 575.00 0.504 70.10 3 0.462 11.20 0 12.90 0.97 81.30
22 NFLX 630.08 3 May '24 30 600.00 0.499 53.45 55 0.464 18.55 9 11.43 0.96 72.00
23 NFLX 630.08 21 Jun '24 79 470.00 0.532 169.90 2 0.425 2.91 7 27.43 0.96 172.81
24 NFLX 630.08 3 May '24 30 610.00 0.498 47.70 7 0.446 21.45 104 10.97 0.94 69.15
25 NFLX 630.08 3 May '24 30 625.00 0.493 39.20 27 0.446 28.70 28 10.78 0.94 67.90
26 NFLX 630.08 17 May '24 44 540.00 0.504 101.75 1 0.434 6.70 59 17.21 0.94 108.45
27 NFLX 630.08 3 May '24 30 620.00 0.491 41.45 23 0.445 26.05 29 10.71 0.94 67.50
28 NFLX 630.08 3 May '24 30 605.00 0.484 49.55 11 0.452 20.30 1 11.09 0.94 69.85
29 NFLX 630.08 3 May '24 30 630.00 0.485 35.90 22 0.446 30.65 11 10.56 0.93 66.55
30 NFLX 630.08 3 May '24 30 615.00 0.479 43.35 44 0.451 24.45 0 10.76 0.93 67.80
31 NFLX 630.08 21 Jun '24 79 480.00 0.515 160.50 44 0.414 3.50 6 26.03 0.93 164.00
32 NFLX 630.08 10 May '24 37 580.00 0.489 69.95 1 0.434 13.35 3 13.22 0.92 83.30
33 NFLX 630.08 17 May '24 44 550.00 0.487 93.10 2 0.432 8.50 64 16.12 0.92 101.60
34 NFLX 630.08 19 Jul '24 107 485.00 0.501 161.30 1 0.415 6.95 2 26.70 0.92 168.25
35 NFLX 630.08 17 May '24 44 560.00 0.486 85.40 1 0.427 10.40 80 15.20 0.91 95.80
36 NFLX 630.08 17 May '24 44 570.00 0.474 77.45 20 0.422 12.60 23 14.29 0.90 90.05
37 NFLX 630.08 19 Jul '24 107 500.00 0.484 148.15 1 0.406 8.70 10 24.89 0.89 156.85
38 NFLX 630.08 17 May '24 44 580.00 0.469 70.20 6 0.420 15.30 24 13.57 0.89 85.50
39 NFLX 630.08 21 Jun '24 79 500.00 0.487 142.45 5 0.399 5.00 34 23.40 0.89 147.45
40 NFLX 630.08 17 May '24 44 575.00 0.466 73.80 20 0.420 13.90 6 13.92 0.89 87.70
41 NFLX 630.08 10 May '24 37 620.00 0.457 43.55 2 0.424 28.20 5 11.39 0.88 71.75
42 NFLX 630.08 17 May '24 44 590.00 0.462 63.05 3 0.415 18.30 23 12.91 0.88 81.35
43 NFLX 630.08 17 May '24 44 585.00 0.459 66.85 7 0.417 16.75 4 13.27 0.88 83.60
44 NFLX 630.08 21 Jun '24 79 505.00 0.480 137.90 1 0.394 5.40 4 22.74 0.87 143.30
45 NFLX 630.08 17 May '24 44 595.00 0.458 59.40 4 0.414 20.00 24 12.60 0.87 79.40
46 NFLX 630.08 17 May '24 44 600.00 0.453 56.15 25 0.413 21.75 36 12.36 0.87 77.90
47 NFLX 630.08 17 May '24 44 605.00 0.452 53.10 15 0.411 23.65 8 12.18 0.86 76.75
48 NFLX 630.08 17 May '24 44 610.00 0.450 50.05 56 0.410 25.60 70 12.01 0.86 75.65
49 NFLX 630.08 17 May '24 44 615.00 0.449 47.25 32 0.409 27.80 150 11.91 0.86 75.05
50 NFLX 630.08 17 May '24 44 620.00 0.449 44.55 132 0.407 30.00 53 11.83 0.86 74.55
51 NFLX 630.08 10 May '24 37 615.00 0.432 45.95 3 0.421 25.05 1 11.27 0.85 71.00
52 NFLX 630.08 17 May '24 44 625.00 0.446 41.75 52 0.406 32.35 323 11.76 0.85 74.10
53 NFLX 630.08 17 May '24 44 630.00 0.443 39.30 97 0.405 34.80 30 11.76 0.85 74.10
54 NFLX 630.08 21 Jun '24 79 525.00 0.459 120.35 1 0.384 7.60 13 20.31 0.84 127.95
55 NFLX 630.08 21 Jun '24 79 530.00 0.456 116.15 1 0.381 8.45 7 19.78 0.84 124.60
56 NFLX 630.08 21 Jun '24 79 535.00 0.449 112.05 1 0.378 9.20 13 19.24 0.83 121.25
57 NFLX 630.08 21 Jun '24 79 545.00 0.442 103.90 2 0.373 10.90 12 18.22 0.81 114.80
58 NFLX 630.08 21 Jun '24 79 550.00 0.435 99.65 7 0.373 12.10 42 17.74 0.81 111.75
59 NFLX 630.08 19 Jul '24 107 580.00 0.428 86.90 3 0.373 26.45 2 17.99 0.80 113.35
60 NFLX 630.08 21 Jun '24 79 570.00 0.424 84.75 8 0.366 16.65 16 16.09 0.79 101.40
61 NFLX 630.08 19 Jul '24 107 600.00 0.421 74.70 24 0.368 33.65 19 17.20 0.79 108.35
62 NFLX 630.08 19 Jul '24 107 605.00 0.419 71.65 1 0.366 35.65 1 17.03 0.79 107.30
63 NFLX 630.08 19 Jul '24 107 610.00 0.418 68.90 19 0.365 37.70 4 16.92 0.78 106.60
64 NFLX 630.08 21 Jun '24 79 580.00 0.418 77.65 1 0.364 19.75 11 15.46 0.78 97.40
65 NFLX 630.08 19 Jul '24 107 615.00 0.416 66.15 5 0.364 40.10 0 16.86 0.78 106.25
66 NFLX 630.08 21 Jun '24 79 575.00 0.416 81.20 18 0.364 18.05 3 15.75 0.78 99.25
67 NFLX 630.08 19 Jul '24 107 620.00 0.412 62.75 24 0.364 42.35 959 16.68 0.78 105.10
68 NFLX 630.08 19 Jul '24 107 625.00 0.411 59.95 11 0.362 44.60 12 16.59 0.77 104.55
69 NFLX 630.08 21 Jun '24 79 590.00 0.411 70.70 3 0.360 22.95 22 14.86 0.77 93.65
70 NFLX 630.08 19 Jul '24 107 630.00 0.408 57.55 7 0.360 47.00 1 16.59 0.77 104.55
71 NFLX 630.08 21 Jun '24 79 605.00 0.406 61.50 3 0.356 28.50 1 14.28 0.76 90.00
72 NFLX 630.08 21 Jun '24 79 600.00 0.404 64.25 30 0.357 26.60 18 14.42 0.76 90.85
73 NFLX 630.08 21 Jun '24 79 610.00 0.403 58.50 6 0.354 30.50 44 14.13 0.76 89.00
74 NFLX 630.08 21 Jun '24 79 620.00 0.398 52.25 83 0.352 34.95 117 13.84 0.75 87.20
75 NFLX 630.08 21 Jun '24 79 615.00 0.398 55.30 15 0.352 32.65 4 13.96 0.75 87.95
76 NFLX 630.08 21 Jun '24 79 625.00 0.397 49.75 43 0.351 37.30 19 13.82 0.75 87.05
77 NFLX 630.08 21 Jun '24 79 630.00 0.396 47.05 43 0.351 39.75 74 13.78 0.75 86.80
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.