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 29, 2021. 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 NRXP 9.35 808K 15 Oct '21 16 5.00 C 4.00 25 -3.74 3.293 -6.54%
2 NRXP 9.35 808K 19 Nov '21 51 5.00 C 3.80 7 -5.88 1.762 -9.91%
3 NRXP 9.35 808K 15 Oct '21 16 12.50 C 0.40 43 4.28 1.738 39.66%
4 NRXP 9.35 808K 19 Nov '21 51 12.50 C 1.00 42 10.70 1.542 49.70%
5 NRXP 9.35 808K 15 Oct '21 16 10.00 C 0.85 134 9.09 1.520 17.65%
6 NRXP 9.35 808K 17 Dec '21 79 12.50 C 1.45 17 15.51 1.414 58.23%
7 NRXP 9.35 808K 19 Nov '21 51 10.00 C 1.40 0 14.97 1.409 25.79%
8 NRXP 9.35 808K 18 Mar '22 170 10.00 C 2.20 0 23.53 1.313 39.86%
9 NRXP 9.35 808K 18 Mar '22 170 12.50 C 2.00 6 21.39 1.279 70.07%
10 NRXP 9.35 808K 17 Dec '21 79 10.00 C 1.65 20 17.65 1.278 29.87%
11 NRXP 9.35 808K 15 Oct '21 16 7.50 C 1.70 3 -1.60 1.264 -1.96%
12 NRXP 9.35 808K 18 Mar '22 170 7.50 C 3.00 0 12.30 1.223 18.11%
13 NRXP 9.35 808K 18 Mar '22 170 5.00 C 3.90 0 -4.81 1.174 -8.26%
14 NRXP 9.35 808K 16 Dec '22 443 10.00 C 3.50 0 37.43 1.146 70.94%
15 NRXP 9.35 808K 20 Jan '23 478 10.00 C 3.30 0 35.29 1.145 65.29%
16 NRXP 9.35 808K 16 Dec '22 443 12.50 C 2.85 0 30.48 1.067 92.31%
17 NRXP 9.35 808K 20 Jan '23 478 12.50 C 2.95 0 31.55 1.052 95.31%
18 NRXP 9.35 808K 17 Dec '21 79 7.50 C 2.45 1 6.42 1.043 8.70%
19 NRXP 9.35 808K 19 Nov '21 51 7.50 C 2.25 1 4.28 1.018 5.63%
20 NRXP 9.35 808K 16 Dec '22 443 7.50 C 4.00 0 22.99 0.899 40.19%
21 NRXP 9.35 808K 19 Jan '24 842 10.00 C 2.50 0 26.74 0.893 45.99%
22 NRXP 9.35 808K 19 Jan '24 842 12.50 C 2.50 0 26.74 0.868 82.48%
23 NRXP 9.35 808K 16 Dec '22 443 5.00 C 4.00 0 -3.74 0.821 -6.54%
24 NRXP 9.35 808K 20 Jan '23 478 5.00 C 4.10 0 -2.67 0.813 -4.76%
25 NRXP 9.35 808K 17 Dec '21 79 5.00 C 3.70 1 -6.95 0.806 -11.50%
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.