Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 September 27, 2019. You must subscribe 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 5.63 639K 17 Apr '20 203 5.00 C 2.15 0 26.89 1.431 43.47%
2 NVAX 5.63 639K 20 Mar '20 175 7.00 C 1.50 0 26.62 1.380 69.29%
3 NVAX 5.63 639K 17 Apr '20 203 6.00 C 1.90 0 33.72 1.368 60.64%
4 NVAX 5.63 639K 20 Mar '20 175 6.00 C 1.70 0 30.17 1.352 52.48%
5 NVAX 5.63 639K 17 Jan '20 112 4.00 C 2.05 0 7.36 1.336 11.58%
6 NVAX 5.63 639K 17 Jan '20 112 6.00 C 1.20 0 21.30 1.331 35.29%
7 NVAX 5.63 639K 17 Jan '20 112 5.00 C 1.55 0 16.24 1.313 22.40%
8 NVAX 5.63 639K 20 Mar '20 175 5.00 C 1.75 0 19.79 1.309 28.70%
9 NVAX 5.63 639K 17 Apr '20 203 7.00 C 1.65 5 29.28 1.305 75.66%
10 NVAX 5.63 639K 18 Oct '19 21 5.00 C 0.45 1 -3.28 1.270 -3.57%
11 NVAX 5.63 639K 18 Oct '19 21 4.00 C 1.20 0 -7.72 1.254 -9.81%
12 NVAX 5.63 639K 15 Nov '19 49 4.00 C 1.60 2 -0.62 1.215 -0.87%
13 NVAX 5.63 639K 15 Nov '19 49 7.00 C 0.15 0 2.66 1.167 27.62%
14 NVAX 5.63 639K 20 Mar '20 175 4.00 C 2.40 0 13.58 1.164 23.65%
15 NVAX 5.63 639K 17 Jan '20 112 7.00 C 0.90 7 15.97 1.161 47.84%
16 NVAX 5.63 639K 18 Dec '20 448 7.00 C 2.00 0 35.49 1.037 92.57%
17 NVAX 5.63 639K 15 Nov '19 49 6.00 C 0.55 26 9.76 1.029 17.99%
18 NVAX 5.63 639K 18 Oct '19 21 6.00 C 0.30 889 5.32 1.015 12.46%
19 NVAX 5.63 639K 21 Jan '22 847 7.00 C 1.35 0 23.96 1.009 63.36%
20 NVAX 5.63 639K 18 Dec '20 448 5.00 C 2.30 2 29.55 1.007 49.93%
21 NVAX 5.63 639K 15 Jan '21 476 7.00 C 2.00 0 35.49 1.004 92.57%
22 NVAX 5.63 639K 18 Oct '19 21 7.00 C 0.10 74 1.77 1.001 26.47%
23 NVAX 5.63 639K 15 Nov '19 49 5.00 C 0.75 0 2.04 0.921 2.35%
24 NVAX 5.63 639K 18 Dec '20 448 4.00 C 2.25 0 10.91 0.882 18.17%
25 NVAX 5.63 639K 15 Jan '21 476 4.00 C 2.15 0 9.14 0.852 14.78%
Go to the old report

Data Provided by HistoricalOptionData.com
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.