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 2, 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 4.53 4.4M 12 Apr '24 10 5.50 P 0.97 1 0.00 2.081 0.00%
2 NVAX 4.53 4.4M 17 May '24 45 5.50 P 1.20 0 5.08 1.608 6.91%
3 NVAX 4.53 4.4M 5 Apr '24 3 5.50 P 0.95 23 -0.44 1.446 -0.56%
4 NVAX 4.53 4.4M 16 Jan '26 654 5.00 P 2.20 0 38.19 1.176 74.25%
5 NVAX 4.53 4.4M 16 Jan '26 654 4.50 P 1.85 0 40.84 1.154 70.15%
6 NVAX 4.53 4.4M 16 Jan '26 654 5.50 P 2.56 0 35.10 1.154 80.71%
7 NVAX 4.53 4.4M 16 Jan '26 654 4.00 P 0.99 0 21.85 1.111 42.94%
8 NVAX 4.53 4.4M 17 Jan '25 290 5.00 P 1.72 0 27.59 1.005 44.48%
9 NVAX 4.53 4.4M 17 Jan '25 290 4.00 P 1.01 0 22.30 0.989 43.75%
10 NVAX 4.53 4.4M 26 Apr '24 24 5.00 P 0.61 0 3.09 0.987 3.57%
11 NVAX 4.53 4.4M 17 Jan '25 290 4.50 P 1.33 0 29.36 0.951 42.50%
12 NVAX 4.53 4.4M 5 Apr '24 3 5.00 P 0.46 0 -0.22 0.943 -0.25%
13 NVAX 4.53 4.4M 17 Jan '25 290 5.50 P 1.20 0 5.08 0.927 6.91%
14 NVAX 4.53 4.4M 17 May '24 45 5.00 P 0.84 0 8.17 0.925 10.03%
15 NVAX 4.53 4.4M 17 May '24 45 4.50 P 0.52 10 11.48 0.916 13.72%
16 NVAX 4.53 4.4M 5 Apr '24 3 4.00 P  0 0 0.00 0.908 11.70%
17 NVAX 4.53 4.4M 18 Oct '24 199 5.00 P 1.39 0 20.31 0.904 29.30%
18 NVAX 4.53 4.4M 17 May '24 45 4.00 P 0.30 30 6.62 0.901 19.62%
19 NVAX 4.53 4.4M 18 Oct '24 199 5.50 P 1.75 0 17.22 0.900 28.06%
20 NVAX 4.53 4.4M 20 Sep '24 171 4.00 P 0.72 0 15.89 0.898 32.81%
21 NVAX 4.53 4.4M 20 Sep '24 171 5.00 P 1.30 0 18.32 0.894 25.70%
22 NVAX 4.53 4.4M 18 Oct '24 199 4.00 P 0.80 0 17.66 0.892 35.66%
23 NVAX 4.53 4.4M 10 May '24 38 4.50 P 0.41 1 9.05 0.891 10.68%
24 NVAX 4.53 4.4M 20 Sep '24 171 4.50 P 0.99 0 21.85 0.891 28.81%
25 NVAX 4.53 4.4M 18 Oct '24 199 4.50 P 1.09 270 24.06 0.887 32.56%
26 NVAX 4.53 4.4M 19 Jul '24 108 5.00 P 1.10 0 13.91 0.865 18.37%
27 NVAX 4.53 4.4M 20 Sep '24 171 5.50 P 1.65 0 15.01 0.860 23.61%
28 NVAX 4.53 4.4M 19 Jul '24 108 5.50 P 1.40 0 9.49 0.849 13.74%
29 NVAX 4.53 4.4M 19 Jul '24 108 4.00 P 0.51 0 11.26 0.846 25.87%
30 NVAX 4.53 4.4M 19 Jul '24 108 4.50 P 0.75 0 16.56 0.836 20.63%
31 NVAX 4.53 4.4M 3 May '24 31 5.00 P 0.68 4 4.64 0.830 5.45%
32 NVAX 4.53 4.4M 19 Apr '24 17 5.00 P 0.57 7 2.21 0.816 2.53%
33 NVAX 4.53 4.4M 3 May '24 31 4.50 P 0.34 14 7.51 0.813 8.83%
34 NVAX 4.53 4.4M 26 Apr '24 24 4.00 P 0.11 16 2.43 0.786 14.48%
35 NVAX 4.53 4.4M 5 Apr '24 3 4.50 P 0.09 445 1.99 0.762 2.70%
36 NVAX 4.53 4.4M 19 Apr '24 17 4.00 P 0.07 5 1.55 0.760 13.45%
37 NVAX 4.53 4.4M 12 Apr '24 10 4.50 P 0.18 88 3.97 0.754 4.83%
38 NVAX 4.53 4.4M 12 Apr '24 10 5.00 P 0.51 1 0.88 0.744 1.00%
39 NVAX 4.53 4.4M 3 May '24 31 4.00 P 0.14 51 3.09 0.741 15.26%
40 NVAX 4.53 4.4M 12 Apr '24 10 4.00 P 0.03 53 0.66 0.728 12.44%
41 NVAX 4.53 4.4M 26 Apr '24 24 5.50 P 1.01 24 0.88 0.726 1.14%
42 NVAX 4.53 4.4M 19 Apr '24 17 4.50 P 0.25 13 5.52 0.721 6.54%
43 NVAX 4.53 4.4M 26 Apr '24 24 4.50 P 0.30 34 6.62 0.705 7.80%
44 NVAX 4.53 4.4M 19 Apr '24 17 5.50 P 0.80 3 -3.75 0.673 -4.56%
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.