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 May 8, 2020. 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 18.73 3.0M 8 May '20 0 18.00 C 0.30 217 -2.30 3.195 -2.33%
2 NVAX 18.73 3.0M 8 May '20 0 18.50 C 0.10 97 -0.69 3.195 -0.70%
3 NVAX 18.73 3.0M 8 May '20 0 19.00 C  0 331 0.00 3.195 1.44%
4 NVAX 18.73 3.0M 17 Jul '20 70 19.00 C 4.40 0 23.49 1.667 32.59%
5 NVAX 18.73 3.0M 17 Jul '20 70 18.00 C 4.70 35 21.20 1.632 28.30%
6 NVAX 18.73 3.0M 22 May '20 14 19.50 C 1.70 0 9.08 1.590 14.50%
7 NVAX 18.73 3.0M 29 May '20 21 19.00 C 2.40 6 12.81 1.579 16.35%
8 NVAX 18.73 3.0M 5 Jun '20 28 18.50 C 2.40 1 11.59 1.560 13.29%
9 NVAX 18.73 3.0M 26 Jun '20 49 19.00 C 3.60 2 19.22 1.556 25.58%
10 NVAX 18.73 3.0M 16 Oct '20 161 19.00 C 6.40 5 34.17 1.531 54.10%
11 NVAX 18.73 3.0M 12 Jun '20 35 18.00 C 3.40 1 14.26 1.523 17.42%
12 NVAX 18.73 3.0M 29 May '20 21 19.50 C 1.30 0 6.94 1.522 11.88%
13 NVAX 18.73 3.0M 5 Jun '20 28 19.50 C 2.35 1 12.55 1.512 19.05%
14 NVAX 18.73 3.0M 19 Jun '20 42 19.00 C 3.40 49 18.15 1.498 23.94%
15 NVAX 18.73 3.0M 5 Jun '20 28 18.00 C 2.65 5 10.25 1.495 11.94%
16 NVAX 18.73 3.0M 19 Jun '20 42 18.00 C 3.90 11 16.92 1.494 21.38%
17 NVAX 18.73 3.0M 5 Jun '20 28 19.00 C 2.90 12 15.48 1.490 20.03%
18 NVAX 18.73 3.0M 22 May '20 14 18.00 C 2.00 6 6.78 1.479 7.59%
19 NVAX 18.73 3.0M 15 May '20 7 19.50 C 1.00 7 5.34 1.475 9.98%
20 NVAX 18.73 3.0M 16 Oct '20 161 18.00 C 5.90 32 27.60 1.459 40.30%
21 NVAX 18.73 3.0M 22 May '20 14 19.00 C 1.50 12 8.01 1.452 10.27%
22 NVAX 18.73 3.0M 15 May '20 7 18.50 C 1.50 183 6.78 1.444 7.37%
23 NVAX 18.73 3.0M 12 Jun '20 35 19.00 C 2.90 0 15.48 1.433 20.03%
24 NVAX 18.73 3.0M 15 May '20 7 19.00 C 1.25 638 6.67 1.375 8.70%
25 NVAX 18.73 3.0M 12 Jun '20 35 19.50 C 2.60 0 13.88 1.374 20.89%
26 NVAX 18.73 3.0M 29 May '20 21 18.50 C 2.20 52 10.52 1.372 11.92%
27 NVAX 18.73 3.0M 29 May '20 21 18.00 C 2.35 0 8.65 1.353 9.89%
28 NVAX 18.73 3.0M 22 May '20 14 18.50 C 1.75 13 8.12 1.333 8.95%
29 NVAX 18.73 3.0M 18 Dec '20 224 18.00 C 7.50 0 36.15 1.327 60.28%
30 NVAX 18.73 3.0M 15 Jan '21 252 18.00 C 6.40 0 30.27 1.278 45.99%
31 NVAX 18.73 3.0M 15 May '20 7 18.00 C 1.60 273 4.64 1.260 5.08%
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.