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 June 21, 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 14.00 22.9M 21 Jun '24 0 14.00 C 0.07 1,508 0.50 1.167 0.50%
2 NVAX 14.00 22.9M 21 Jun '24 0 13.50 C 0.24 447 -1.86 1.167 -1.89%
3 NVAX 14.00 22.9M 21 Jun '24 0 13.00 C 0.91 85 -0.64 1.167 -0.69%
4 NVAX 14.00 22.9M 21 Jun '24 0 14.50 C  0 1,371 0.00 1.167 3.57%
5 NVAX 14.00 22.9M 21 Jun '24 0 15.00 C  0 927 0.00 1.167 7.14%
6 NVAX 14.00 22.9M 28 Jun '24 7 15.00 C 0.37 929 2.64 1.046 10.05%
7 NVAX 14.00 22.9M 2 Aug '24 42 13.50 C 1.86 0 9.71 1.040 11.20%
8 NVAX 14.00 22.9M 28 Jun '24 7 13.00 C 1.22 16 1.57 1.032 1.72%
9 NVAX 14.00 22.9M 16 Aug '24 56 15.00 C 1.71 78 12.21 1.026 22.05%
10 NVAX 14.00 22.9M 28 Jun '24 7 14.50 C 0.52 1,634 3.71 1.024 7.57%
11 NVAX 14.00 22.9M 20 Sep '24 91 15.00 C 2.34 68 16.71 1.008 28.64%
12 NVAX 14.00 22.9M 26 Jul '24 35 14.50 C 1.30 21 9.29 0.996 14.17%
13 NVAX 14.00 22.9M 19 Jul '24 28 15.00 C 1.03 258 7.36 0.989 15.65%
14 NVAX 14.00 22.9M 28 Jun '24 7 14.00 C 0.70 661 5.00 0.964 5.26%
15 NVAX 14.00 22.9M 2 Aug '24 42 15.00 C 1.29 2 9.21 0.957 18.02%
16 NVAX 14.00 22.9M 5 Jul '24 14 15.00 C 0.61 42 4.36 0.957 12.02%
17 NVAX 14.00 22.9M 18 Oct '24 119 15.00 C 2.66 171 19.00 0.955 32.28%
18 NVAX 14.00 22.9M 5 Jul '24 14 14.50 C 0.76 78 5.43 0.954 9.52%
19 NVAX 14.00 22.9M 28 Jun '24 7 13.50 C 0.76 93 1.86 0.952 1.96%
20 NVAX 14.00 22.9M 26 Jul '24 35 15.00 C 1.14 56 8.14 0.948 16.64%
21 NVAX 14.00 22.9M 12 Jul '24 21 14.50 C 0.99 28 7.07 0.947 11.45%
22 NVAX 14.00 22.9M 2 Aug '24 42 14.50 C 1.45 1 10.36 0.943 15.54%
23 NVAX 14.00 22.9M 12 Jul '24 21 14.00 C 1.11 191 7.93 0.934 8.61%
24 NVAX 14.00 22.9M 5 Jul '24 14 14.00 C 0.96 153 6.86 0.929 7.36%
25 NVAX 14.00 22.9M 2 Aug '24 42 13.00 C 2.10 0 7.86 0.925 9.24%
26 NVAX 14.00 22.9M 26 Jul '24 35 14.00 C 1.49 0 10.64 0.921 11.91%
27 NVAX 14.00 22.9M 17 Jan '25 210 15.00 C 3.40 7 24.29 0.920 41.51%
28 NVAX 14.00 22.9M 26 Jul '24 35 13.00 C 1.95 0 6.79 0.918 7.88%
29 NVAX 14.00 22.9M 2 Aug '24 42 14.00 C 1.62 11 11.57 0.914 13.09%
30 NVAX 14.00 22.9M 12 Jul '24 21 13.50 C 1.26 0 5.43 0.912 5.97%
31 NVAX 14.00 22.9M 12 Jul '24 21 15.00 C 0.78 16 5.57 0.885 13.46%
32 NVAX 14.00 22.9M 5 Jul '24 14 13.50 C 1.19 12 4.93 0.865 5.39%
33 NVAX 14.00 22.9M 5 Jul '24 14 13.00 C 1.46 0 3.29 0.836 3.67%
34 NVAX 14.00 22.9M 16 Jan '26 574 15.00 C 5.00 38 35.71 0.750 66.67%
35 NVAX 14.00 22.9M 12 Jul '24 21 13.00 C 1.02 5 0.14 0.725 0.15%
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.