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 January 2, 2020. You must subscribe 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 MBIO 4.10 265K 19 Jun '20 169 2.50 C 1.20 0 -9.76 1.818 -13.79%
2 MBIO 4.10 265K 17 Jan '20 15 7.50 C  0 0 0.00 1.641 82.93%
3 MBIO 4.10 265K 20 Mar '20 78 2.50 C 1.20 0 -9.76 1.435 -13.79%
4 MBIO 4.10 265K 17 Jan '20 15 2.50 C 1.45 0 -3.66 1.265 -5.66%
5 MBIO 4.10 265K 17 Jan '20 15 5.00 C  0 91 0.00 1.088 21.95%
6 MBIO 4.10 265K 19 Jun '20 169 5.00 C 0.25 30 6.10 0.941 29.87%
7 MBIO 4.10 265K 19 Jun '20 169 7.50 C 0.05 20 1.22 0.928 85.19%
8 MBIO 4.10 265K 20 Mar '20 78 5.00 C 0.35 1 8.54 0.896 33.33%
9 MBIO 4.10 265K 21 Feb '20 50 5.00 C 0.10 6 2.44 0.892 25.00%
10 MBIO 4.10 265K 20 Mar '20 78 7.50 C  0 2 0.00 0.823 82.93%
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.