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 March 7, 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 5.61 5.9M 15 Mar '24 8 6.50 C 0.13 170 2.32 1.307 18.61%
2 NVAX 5.61 5.9M 15 Mar '24 8 5.50 C 0.43 156 5.70 1.259 6.18%
3 NVAX 5.61 5.9M 15 Mar '24 8 6.00 C 0.24 752 4.28 1.216 11.73%
4 NVAX 5.61 5.9M 15 Mar '24 8 5.00 C 0.71 385 1.78 1.214 2.04%
5 NVAX 5.61 5.9M 22 Mar '24 15 6.50 C 0.20 1 3.57 1.188 20.15%
6 NVAX 5.61 5.9M 22 Mar '24 15 6.00 C 0.35 28 6.24 1.181 14.07%
7 NVAX 5.61 5.9M 22 Mar '24 15 5.00 C 0.69 32 1.43 1.134 1.63%
8 NVAX 5.61 5.9M 28 Mar '24 21 6.50 C 0.25 0 4.46 1.097 21.27%
9 NVAX 5.61 5.9M 5 Apr '24 29 6.50 C 0.33 11 5.88 1.094 23.11%
10 NVAX 5.61 5.9M 5 Apr '24 29 5.00 C 0.92 6 5.53 1.093 6.61%
11 NVAX 5.61 5.9M 12 Apr '24 36 6.00 C 0.49 5 8.73 1.047 17.19%
12 NVAX 5.61 5.9M 12 Apr '24 36 6.50 C 0.35 9 6.24 1.041 23.57%
13 NVAX 5.61 5.9M 28 Mar '24 21 6.00 C 0.36 26 6.42 1.036 14.29%
14 NVAX 5.61 5.9M 28 Mar '24 21 5.50 C 0.55 2 7.84 1.014 8.70%
15 NVAX 5.61 5.9M 22 Mar '24 15 5.50 C 0.42 12 5.53 0.998 5.97%
16 NVAX 5.61 5.9M 12 Apr '24 36 5.50 C 0.68 0 10.16 0.991 11.56%
17 NVAX 5.61 5.9M 5 Apr '24 29 5.50 C 0.60 1 8.73 0.984 9.78%
18 NVAX 5.61 5.9M 19 Apr '24 43 5.00 C 0.74 20 2.32 0.971 2.67%
19 NVAX 5.61 5.9M 19 Apr '24 43 5.50 C 0.64 78 9.45 0.913 10.66%
20 NVAX 5.61 5.9M 12 Apr '24 36 5.00 C 0.47 0 -2.50 0.898 -2.72%
21 NVAX 5.61 5.9M 8 Mar '24 1 5.50 C 0.15 208 0.71 0.868 0.73%
22 NVAX 5.61 5.9M 8 Mar '24 1 6.00 C 0.03 1,378 0.53 0.868 7.53%
23 NVAX 5.61 5.9M 8 Mar '24 1 5.00 C 0.56 111 -0.89 0.868 -0.99%
24 NVAX 5.61 5.9M 8 Mar '24 1 6.50 C 0.02 148 0.36 0.868 16.28%
25 NVAX 5.61 5.9M 5 Apr '24 29 6.00 C 0.31 0 5.53 0.865 13.21%
26 NVAX 5.61 5.9M 19 Jul '24 134 5.50 C 1.05 75 16.76 0.865 20.61%
27 NVAX 5.61 5.9M 20 Sep '24 197 5.50 C 1.33 5 21.75 0.853 28.50%
28 NVAX 5.61 5.9M 18 Oct '24 225 5.00 C 1.42 3 14.44 0.846 19.33%
29 NVAX 5.61 5.9M 28 Mar '24 21 5.00 C 0.43 0 -3.21 0.843 -3.47%
30 NVAX 5.61 5.9M 19 Jul '24 134 5.00 C 1.26 25 11.59 0.840 14.94%
31 NVAX 5.61 5.9M 18 Oct '24 225 5.50 C 1.39 0 22.82 0.835 30.33%
32 NVAX 5.61 5.9M 20 Sep '24 197 5.00 C 0.98 0 6.60 0.828 7.99%
33 NVAX 5.61 5.9M 17 Jan '25 316 5.50 C 1.61 2 26.74 0.777 37.50%
34 NVAX 5.61 5.9M 17 Jan '25 316 5.00 C 1.81 15 21.39 0.774 31.58%
35 NVAX 5.61 5.9M 16 Jan '26 680 5.50 C 1.60 2 26.56 0.655 37.16%
36 NVAX 5.61 5.9M 16 Jan '26 680 5.00 C 2.35 51 31.02 0.633 53.37%
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.