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 5, 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 NVAX 4.42 3.5M 20 Sep '24 168 4.00 C 1.06 0 14.48 1.833 19.05%
2 NVAX 4.42 3.5M 19 Apr '24 14 3.50 C 0.75 0 -3.85 1.802 -4.63%
3 NVAX 4.42 3.5M 19 Jul '24 105 3.50 C 0.47 0 -10.18 1.604 -11.39%
4 NVAX 4.42 3.5M 17 May '24 42 3.50 C 0.48 0 -9.95 1.572 -11.17%
5 NVAX 4.42 3.5M 10 May '24 35 4.00 C 0.56 0 3.17 1.091 3.63%
6 NVAX 4.42 3.5M 3 May '24 28 3.50 C 0.56 1 -8.14 1.028 -9.33%
7 NVAX 4.42 3.5M 10 May '24 35 4.50 C 0.37 15 8.37 0.999 11.11%
8 NVAX 4.42 3.5M 24 May '24 49 5.00 C 0.29 0 6.56 0.915 21.07%
9 NVAX 4.42 3.5M 17 May '24 42 4.00 C 0.70 0 6.33 0.901 7.53%
10 NVAX 4.42 3.5M 26 Apr '24 21 4.00 C 0.48 11 1.36 0.872 1.52%
11 NVAX 4.42 3.5M 5 Apr '24 0 4.00 C 0.20 510 -4.98 0.864 -5.21%
12 NVAX 4.42 3.5M 5 Apr '24 0 4.50 C  0 422 0.00 0.864 1.81%
13 NVAX 4.42 3.5M 5 Apr '24 0 5.00 C  0 530 0.00 0.864 13.12%
14 NVAX 4.42 3.5M 17 Jan '25 287 4.50 C 1.20 10 27.15 0.849 39.75%
15 NVAX 4.42 3.5M 17 May '24 42 4.50 C 0.42 0 9.50 0.836 12.50%
16 NVAX 4.42 3.5M 17 Jan '25 287 5.00 C 1.11 110 25.11 0.834 51.06%
17 NVAX 4.42 3.5M 20 Sep '24 168 5.00 C 0.22 0 4.98 0.833 19.05%
18 NVAX 4.42 3.5M 19 Jul '24 105 4.00 C 0.55 0 2.94 0.820 3.36%
19 NVAX 4.42 3.5M 18 Oct '24 196 3.50 C 0.53 0 -8.82 0.819 -10.03%
20 NVAX 4.42 3.5M 20 Sep '24 168 3.50 C 0.40 0 -11.76 0.806 -12.94%
21 NVAX 4.42 3.5M 12 Apr '24 7 5.00 C 0.03 70 0.68 0.801 13.90%
22 NVAX 4.42 3.5M 17 May '24 42 5.00 C 0.23 1 5.20 0.799 19.33%
23 NVAX 4.42 3.5M 18 Oct '24 196 5.00 C 0.76 8 17.19 0.798 36.61%
24 NVAX 4.42 3.5M 18 Oct '24 196 4.50 C 0.92 0 20.81 0.780 28.57%
25 NVAX 4.42 3.5M 19 Jul '24 105 5.00 C 0.52 36 11.76 0.780 28.21%
26 NVAX 4.42 3.5M 3 May '24 28 4.00 C 0.50 12 1.81 0.778 2.04%
27 NVAX 4.42 3.5M 19 Jul '24 105 4.50 C 0.65 0 14.71 0.777 19.36%
28 NVAX 4.42 3.5M 16 Jan '26 651 4.50 C 1.90 0 42.99 0.772 78.57%
29 NVAX 4.42 3.5M 16 Jan '26 651 5.00 C 1.65 0 37.33 0.771 80.51%
30 NVAX 4.42 3.5M 17 Jan '25 287 4.00 C 0.94 3 11.76 0.768 14.94%
31 NVAX 4.42 3.5M 3 May '24 28 5.00 C 0.11 36 2.49 0.735 16.01%
32 NVAX 4.42 3.5M 3 May '24 28 4.50 C 0.25 2 5.66 0.728 7.91%
33 NVAX 4.42 3.5M 19 Apr '24 14 5.00 C 0.06 294 1.36 0.721 14.68%
34 NVAX 4.42 3.5M 16 Jan '26 651 4.00 C 1.85 0 32.35 0.713 55.64%
35 NVAX 4.42 3.5M 19 Apr '24 14 4.00 C 0.44 4 0.45 0.706 0.50%
36 NVAX 4.42 3.5M 26 Apr '24 21 4.50 C 0.21 91 4.75 0.675 6.89%
37 NVAX 4.42 3.5M 16 Jan '26 651 3.50 C  0 0 -20.81 0.668 -20.81%
38 NVAX 4.42 3.5M 26 Apr '24 21 5.00 C 0.08 123 1.81 0.667 15.21%
39 NVAX 4.42 3.5M 20 Sep '24 168 4.50 C 0.53 0 11.99 0.663 15.68%
40 NVAX 4.42 3.5M 19 Apr '24 14 4.50 C 0.17 1,326 3.85 0.654 5.88%
41 NVAX 4.42 3.5M 12 Apr '24 7 4.50 C 0.11 1,803 2.49 0.636 4.41%
42 NVAX 4.42 3.5M 24 May '24 49 4.50 C 0.16 0 3.62 0.610 5.63%
43 NVAX 4.42 3.5M 10 May '24 35 5.00 C  0 10 0.00 0.605 13.12%
44 NVAX 4.42 3.5M 17 Jan '25 287 3.50 C 0.49 0 -9.73 0.563 -10.94%
45 NVAX 4.42 3.5M 18 Oct '24 196 4.00 C 0.49 0 1.58 0.533 1.78%
46 NVAX 4.42 3.5M 12 Apr '24 7 4.00 C 0.39 8 -0.68 0.503 -0.74%
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.