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 NUGT 39.25 17 May '24 42 20.00 1.880 19.40 1 0.986 0.05 0 49.55 2.87 19.45
2 NUGT 39.25 17 May '24 42 25.00 0.929 15.70 3 0.782 0.10 40 40.25 1.71 15.80
3 NUGT 39.25 21 Jun '24 77 24.00 0.949 16.80 30 0.737 0.20 10 43.31 1.69 17.00
4 NUGT 39.25 17 May '24 42 30.00 0.704 9.90 9 0.696 0.40 91 26.24 1.40 10.30
5 NUGT 39.25 21 Jun '24 77 25.00 0.692 14.80 2 0.701 0.35 10 38.60 1.39 15.15
6 NUGT 39.25 17 May '24 42 31.00 0.713 9.10 1 0.676 0.55 0 24.59 1.39 9.65
7 NUGT 39.25 3 May '24 28 35.50 0.704 5.20 19 0.676 1.20 1 16.31 1.38 6.40
8 NUGT 39.25 17 May '24 42 38.00 0.713 4.40 10 0.667 2.80 10 18.34 1.38 7.20
9 NUGT 39.25 17 May '24 42 39.00 0.704 3.90 74 0.670 3.30 15 18.34 1.37 7.20
10 NUGT 39.25 21 Jun '24 77 28.00 0.702 12.20 5 0.666 0.60 0 32.61 1.37 12.80
11 NUGT 39.25 17 May '24 42 32.00 0.678 8.20 1 0.682 0.75 16 22.80 1.36 8.95
12 NUGT 39.25 17 May '24 42 37.00 0.689 4.90 158 0.669 2.35 16 18.47 1.36 7.25
13 NUGT 39.25 3 May '24 28 36.00 0.681 4.90 2 0.677 1.40 60 16.05 1.36 6.30
14 NUGT 39.25 21 Jun '24 77 38.00 0.692 5.60 32 0.666 4.00 1 24.46 1.36 9.60
15 NUGT 39.25 21 Jun '24 77 35.00 0.681 7.10 3 0.675 2.50 7 24.46 1.36 9.60
16 NUGT 39.25 21 Jun '24 77 27.00 0.686 13.90 12 0.670 0.50 16 36.69 1.36 14.40
17 NUGT 39.25 21 Jun '24 77 33.00 0.675 8.40 6 0.680 1.75 1 25.86 1.36 10.15
18 NUGT 39.25 10 May '24 35 34.00 0.682 6.50 1 0.673 1.00 0 19.11 1.36 7.50
19 NUGT 39.25 17 May '24 42 36.00 0.686 5.40 31 0.668 1.95 22 18.73 1.35 7.35
20 NUGT 39.25 21 Jun '24 77 30.00 0.687 10.50 10 0.663 1.00 5 29.30 1.35 11.50
21 NUGT 39.25 10 May '24 35 36.50 0.681 4.90 3 0.667 1.85 0 17.20 1.35 6.75
22 NUGT 39.25 10 May '24 35 35.00 0.681 5.80 31 0.666 1.30 1 18.09 1.35 7.10
23 NUGT 39.25 21 Jun '24 77 31.00 0.678 9.80 10 0.668 1.20 1 28.03 1.35 11.00
24 NUGT 39.25 21 Jun '24 77 37.00 0.684 6.10 68 0.658 3.40 0 24.20 1.34 9.50
25 NUGT 39.25 21 Jun '24 77 39.00 0.691 5.70 67 0.650 4.40 52 25.73 1.34 10.10
26 NUGT 39.25 17 May '24 42 34.00 0.672 6.70 17 0.666 1.25 13 20.25 1.34 7.95
27 NUGT 39.25 21 Jun '24 77 29.00 0.672 11.30 1 0.657 0.75 1 30.70 1.33 12.05
28 NUGT 39.25 21 Jun '24 77 36.00 0.677 6.60 46 0.652 2.90 6 24.20 1.33 9.50
29 NUGT 39.25 21 Jun '24 77 34.00 0.675 7.70 4 0.653 2.10 100 24.97 1.33 9.80
30 NUGT 39.25 20 Sep '24 168 26.00 0.661 14.90 2 0.666 1.25 0 41.15 1.33 16.15
31 NUGT 39.25 20 Sep '24 168 35.00 0.657 9.10 2 0.664 4.30 1 34.14 1.32 13.40
32 NUGT 39.25 21 Jun '24 77 32.00 0.670 9.10 4 0.651 1.45 16 26.88 1.32 10.55
33 NUGT 39.25 20 Sep '24 168 32.00 0.656 11.00 4 0.654 3.00 10 35.67 1.31 14.00
34 NUGT 39.25 20 Sep '24 168 38.00 0.648 7.70 32 0.660 5.90 329 34.65 1.31 13.60
35 NUGT 39.25 20 Sep '24 168 36.00 0.648 8.70 1 0.654 4.80 1 34.39 1.30 13.50
36 NUGT 39.25 20 Sep '24 168 33.00 0.643 10.20 1 0.657 3.40 0 34.65 1.30 13.60
37 NUGT 39.25 20 Sep '24 168 25.00 0.627 15.60 48 0.670 1.05 0 42.42 1.30 16.65
38 NUGT 39.25 20 Sep '24 168 31.00 0.642 11.40 30 0.655 2.65 0 35.80 1.30 14.05
39 NUGT 39.25 20 Sep '24 168 30.00 0.636 12.00 50 0.658 2.30 0 36.43 1.29 14.30
40 NUGT 39.25 17 May '24 42 35.00 0.620 6.10 23 0.661 1.55 129 19.49 1.28 7.65
41 NUGT 39.25 20 Sep '24 168 29.00 0.556 12.60 18 0.665 2.00 1 37.20 1.22 14.60
42 NUGT 39.25 17 May '24 42 33.00 0.480 7.40 6 0.666 0.95 2 21.27 1.15 8.35
43 NUGT 39.25 20 Sep '24 168 24.00 0.468 17.00 20 0.670 0.85 0 45.48 1.14 17.85
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.