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 26, 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 NVVE 10.30 175K 20 Aug '21 86 15.00 C 0.70 9 6.80 1.169 56.25%
2 NVVE 10.30 175K 19 Nov '21 177 12.50 C 2.15 7 20.87 1.125 53.37%
3 NVVE 10.30 175K 18 Jun '21 23 7.50 C 2.70 0 -0.97 1.100 -1.32%
4 NVVE 10.30 175K 19 Nov '21 177 15.00 C 1.60 16 15.53 1.085 72.41%
5 NVVE 10.30 175K 18 Jun '21 23 15.00 C 0.10 0 0.97 1.077 47.06%
6 NVVE 10.30 175K 20 Aug '21 86 12.50 C 1.25 10 12.14 1.074 38.12%
7 NVVE 10.30 175K 19 Nov '21 177 7.50 C 4.00 0 11.65 1.044 19.05%
8 NVVE 10.30 175K 19 Nov '21 177 10.00 C 2.85 0 24.76 1.041 34.23%
9 NVVE 10.30 175K 20 Aug '21 86 7.50 C 3.30 0 4.85 1.038 7.14%
10 NVVE 10.30 175K 16 Jul '21 51 12.50 C 0.70 4 6.80 1.028 30.21%
11 NVVE 10.30 175K 20 Aug '21 86 10.00 C 2.10 1 17.48 1.026 21.95%
12 NVVE 10.30 175K 16 Jul '21 51 15.00 C 0.30 0 2.91 0.997 50.00%
13 NVVE 10.30 175K 16 Jul '21 51 10.00 C 1.50 250 11.65 0.960 13.64%
14 NVVE 10.30 175K 18 Jun '21 23 12.50 C 0.30 27 2.91 0.960 25.00%
15 NVVE 10.30 175K 18 Jun '21 23 10.00 C 1.05 4 7.28 0.929 8.11%
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.