Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 3, 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 MKC 75.45 1.6M 17 May '24 14 70.00 C 5.50 5 0.07 0.316 0.07%
2 MKC 75.45 1.6M 17 May '24 14 85.00 C  0 0 0.00 0.291 12.66%
3 MKC 75.45 1.6M 21 Jun '24 49 70.00 C 6.30 6 1.13 0.272 1.23%
4 MKC 75.45 1.6M 20 Sep '24 140 70.00 C 6.70 0 1.66 0.263 1.82%
5 MKC 75.45 1.6M 20 Dec '24 231 75.00 C 6.70 0 8.28 0.245 9.09%
6 MKC 75.45 1.6M 20 Sep '24 140 75.00 C 4.90 2 5.90 0.241 6.31%
7 MKC 75.45 1.6M 20 Dec '24 231 80.00 C 4.30 1 5.70 0.235 12.44%
8 MKC 75.45 1.6M 17 Jan '25 259 75.00 C 6.80 0 8.42 0.231 9.25%
9 MKC 75.45 1.6M 20 Dec '24 231 85.00 C 2.60 0 3.45 0.230 16.68%
10 MKC 75.45 1.6M 20 Sep '24 140 80.00 C 2.65 1 3.51 0.230 9.89%
11 MKC 75.45 1.6M 17 Jan '25 259 80.00 C 4.60 0 6.10 0.227 12.91%
12 MKC 75.45 1.6M 17 Jan '25 259 85.00 C 2.75 0 3.64 0.221 16.92%
13 MKC 75.45 1.6M 20 Sep '24 140 85.00 C 1.15 0 1.52 0.219 14.40%
14 MKC 75.45 1.6M 21 Jun '24 49 75.00 C 2.55 2 2.78 0.217 2.88%
15 MKC 75.45 1.6M 17 Jan '25 259 70.00 C 8.30 0 3.78 0.214 4.24%
16 MKC 75.45 1.6M 21 Jun '24 49 85.00 C 0.10 72 0.13 0.211 12.81%
17 MKC 75.45 1.6M 17 May '24 14 75.00 C 1.40 28 1.26 0.206 1.28%
18 MKC 75.45 1.6M 17 May '24 14 80.00 C 0.05 0 0.07 0.205 6.10%
19 MKC 75.45 1.6M 21 Jun '24 49 80.00 C 0.60 90 0.80 0.199 6.88%
20 MKC 75.45 1.6M 16 Jan '26 623 85.00 C 7.20 0 9.54 0.156 24.54%
21 MKC 75.45 1.6M 16 Jan '26 623 80.00 C 9.20 0 12.19 0.140 20.75%
22 MKC 75.45 1.6M 16 Jan '26 623 75.00 C 11.50 0 14.65 0.105 17.28%
23 MKC 75.45 1.6M 16 Jan '26 623 70.00 C 14.20 0 11.60 0.087 14.29%
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.