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 November 14, 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 4.22 423K 15 Nov '19 1 5.00 P 0.65 2 -3.08 3.236 -3.64%
2 NVAX 4.22 423K 15 Nov '19 1 4.50 P  0 10 -6.64 3.236 -6.64%
3 NVAX 4.22 423K 15 Nov '19 1 3.50 P  0 0 0.00 3.236 17.06%
4 NVAX 4.22 423K 20 Mar '20 127 3.50 P 1.20 0 28.44 1.879 63.58%
5 NVAX 4.22 423K 20 Mar '20 127 4.00 P 1.50 0 35.55 1.801 63.24%
6 NVAX 4.22 423K 20 Mar '20 127 4.50 P 1.80 0 36.02 1.799 62.81%
7 NVAX 4.22 423K 17 Apr '20 155 3.50 P 1.20 0 28.44 1.787 63.58%
8 NVAX 4.22 423K 17 Apr '20 155 4.50 P 1.95 0 39.57 1.787 73.57%
9 NVAX 4.22 423K 20 Mar '20 127 5.00 P 2.20 0 33.65 1.779 70.30%
10 NVAX 4.22 423K 17 Apr '20 155 5.00 P 2.30 0 36.02 1.762 79.17%
11 NVAX 4.22 423K 17 Apr '20 155 4.00 P 1.60 0 37.91 1.742 69.47%
12 NVAX 4.22 423K 17 Jan '20 64 5.00 P 1.45 0 15.88 1.721 24.19%
13 NVAX 4.22 423K 17 Jan '20 64 4.00 P 0.80 0 18.96 1.661 29.82%
14 NVAX 4.22 423K 17 Jan '20 64 3.50 P 0.55 0 13.03 1.618 34.60%
15 NVAX 4.22 423K 18 Dec '20 400 4.00 P 1.90 0 45.02 1.423 91.38%
16 NVAX 4.22 423K 21 Jan '22 799 4.00 P 2.05 0 48.58 1.381 104.61%
17 NVAX 4.22 423K 15 Jan '21 428 4.00 P 1.95 0 46.21 1.367 95.59%
18 NVAX 4.22 423K 18 Dec '20 400 4.50 P 2.25 0 46.68 1.346 100.00%
19 NVAX 4.22 423K 18 Dec '20 400 3.50 P 1.55 0 36.73 1.336 85.02%
20 NVAX 4.22 423K 20 Dec '19 36 4.00 P 0.15 0 3.55 1.180 9.09%
21 NVAX 4.22 423K 20 Dec '19 36 4.50 P 0.40 0 2.84 1.010 3.14%
22 NVAX 4.22 423K 20 Dec '19 36 3.50 P 0.15 0 3.55 0.966 21.38%
23 NVAX 4.22 423K 20 Dec '19 36 5.00 P 0.95 2 4.03 0.842 5.20%
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.