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 MMC 199.27 987K 17 May '24 14 190.00 C 9.60 0 0.17 0.243 0.17%
2 MMC 199.27 987K 15 Nov '24 196 190.00 C 16.00 0 3.38 0.223 3.67%
3 MMC 199.27 987K 19 Jul '24 77 190.00 C 13.00 0 1.87 0.209 2.00%
4 MMC 199.27 987K 21 Jun '24 49 190.00 C 9.60 0 0.17 0.204 0.17%
5 MMC 199.27 987K 18 Oct '24 168 190.00 C 16.60 0 3.68 0.197 4.01%
6 MMC 199.27 987K 17 May '24 14 195.00 C 5.20 0 0.47 0.196 0.48%
7 MMC 199.27 987K 21 Jun '24 49 195.00 C 7.50 0 1.62 0.194 1.68%
8 MMC 199.27 987K 18 Oct '24 168 195.00 C 13.10 0 4.43 0.185 4.74%
9 MMC 199.27 987K 15 Nov '24 196 200.00 C 11.50 1 5.77 0.183 6.51%
10 MMC 199.27 987K 20 Dec '24 231 200.00 C 13.00 0 6.52 0.183 7.37%
11 MMC 199.27 987K 20 Dec '24 231 190.00 C 17.50 0 4.13 0.181 4.53%
12 MMC 199.27 987K 18 Oct '24 168 200.00 C 10.10 0 5.07 0.177 5.73%
13 MMC 199.27 987K 19 Jul '24 77 200.00 C 6.10 13 3.06 0.176 3.54%
14 MMC 199.27 987K 20 Dec '24 231 195.00 C 14.00 0 4.88 0.174 5.25%
15 MMC 199.27 987K 20 Dec '24 231 210.00 C 7.90 0 3.96 0.172 9.74%
16 MMC 199.27 987K 15 Nov '24 196 210.00 C 6.50 0 3.26 0.170 8.94%
17 MMC 199.27 987K 17 May '24 14 210.00 C 0.10 0 0.05 0.166 5.44%
18 MMC 199.27 987K 19 Jul '24 77 195.00 C 7.40 0 1.57 0.165 1.63%
19 MMC 199.27 987K 18 Oct '24 168 210.00 C 5.20 0 2.61 0.163 8.21%
20 MMC 199.27 987K 21 Jun '24 49 200.00 C 4.30 2 2.16 0.162 2.58%
21 MMC 199.27 987K 17 May '24 14 200.00 C 2.00 0 1.00 0.155 1.38%
22 MMC 199.27 987K 19 Jul '24 77 210.00 C 1.90 624 0.95 0.154 6.40%
23 MMC 199.27 987K 21 Jun '24 49 210.00 C 0.85 2 0.43 0.142 5.84%
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.