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 July 21, 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 MGI 3.12 771K 21 Aug '20 31 2.00 C 1.15 1 0.96 1.739 1.52%
2 MGI 3.12 771K 21 Aug '20 31 5.00 C 0.10 25 3.21 1.609 65.56%
3 MGI 3.12 771K 21 Aug '20 31 3.00 C 0.50 22 12.18 1.452 14.50%
4 MGI 3.12 771K 18 Sep '20 59 5.00 C 0.20 2 6.41 1.414 71.23%
5 MGI 3.12 771K 21 Aug '20 31 4.00 C 0.20 96 6.41 1.409 36.99%
6 MGI 3.12 771K 20 Nov '20 122 5.00 C 0.35 0 11.22 1.391 80.51%
7 MGI 3.12 771K 18 Sep '20 59 4.00 C 0.30 175 9.62 1.314 41.84%
8 MGI 3.12 771K 19 Feb '21 213 2.00 C 1.35 0 7.37 1.266 12.99%
9 MGI 3.12 771K 20 Nov '20 122 2.00 C 1.35 1 7.37 1.235 12.99%
10 MGI 3.12 771K 15 Jan '21 178 2.00 C 1.35 0 7.37 1.205 12.99%
11 MGI 3.12 771K 15 Jan '21 178 5.00 C 0.40 1 12.82 1.181 83.82%
12 MGI 3.12 771K 20 Nov '20 122 4.00 C 0.50 0 16.03 1.152 52.67%
13 MGI 3.12 771K 19 Feb '21 213 5.00 C 0.35 0 11.22 1.133 80.51%
14 MGI 3.12 771K 18 Sep '20 59 3.00 C 0.55 0 13.78 1.105 16.73%
15 MGI 3.12 771K 15 Jan '21 178 4.00 C 0.55 0 17.63 1.103 55.64%
16 MGI 3.12 771K 20 Nov '20 122 3.00 C 0.75 0 20.19 1.092 26.58%
17 MGI 3.12 771K 15 Jan '21 178 3.00 C 0.75 0 20.19 1.041 26.58%
18 MGI 3.12 771K 19 Feb '21 213 4.00 C 0.50 0 16.03 1.040 52.67%
19 MGI 3.12 771K 19 Feb '21 213 3.00 C 0.90 2 25.00 1.033 35.14%
20 MGI 3.12 771K 21 Jan '22 549 3.00 C 0.95 0 26.60 0.943 38.25%
21 MGI 3.12 771K 21 Jan '22 549 5.00 C 0.85 11 27.24 0.902 120.26%
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.