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 August 23, 2019. 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 MNK 4.27 2.8M 13 Sep '19 21 3.50 C 0.10 0 -15.69 4.485 -16.07%
2 MNK 4.27 2.8M 6 Sep '19 14 5.00 C  0 0 0.00 2.239 17.10%
3 MNK 4.27 2.8M 13 Sep '19 21 5.00 C 0.15 0 3.51 2.221 21.36%
4 MNK 4.27 2.8M 18 Oct '19 56 4.00 C 0.90 0 14.75 1.751 18.69%
5 MNK 4.27 2.8M 27 Sep '19 35 5.00 C 0.15 0 3.51 1.663 21.36%
6 MNK 4.27 2.8M 6 Sep '19 14 4.50 C 0.10 100 2.34 1.634 7.91%
7 MNK 4.27 2.8M 20 Sep '19 28 4.00 C 0.65 0 8.90 1.616 10.50%
8 MNK 4.27 2.8M 18 Oct '19 56 5.00 C 0.55 0 12.88 1.509 34.41%
9 MNK 4.27 2.8M 27 Sep '19 35 4.50 C 0.30 0 7.03 1.508 13.35%
10 MNK 4.27 2.8M 17 Apr '20 238 4.00 C 0.65 0 8.90 1.473 10.50%
11 MNK 4.27 2.8M 17 Apr '20 238 5.00 C 0.55 0 12.88 1.402 34.41%
12 MNK 4.27 2.8M 20 Sep '19 28 4.50 C 0.45 11 10.54 1.389 17.80%
13 MNK 4.27 2.8M 17 Jan '20 147 4.00 C 1.10 5 19.44 1.334 26.18%
14 MNK 4.27 2.8M 13 Sep '19 21 4.50 C 0.25 5 5.85 1.334 11.94%
15 MNK 4.27 2.8M 20 Sep '19 28 5.00 C 0.25 36 5.85 1.280 24.38%
16 MNK 4.27 2.8M 15 Jan '21 511 5.00 C 2.00 0 46.84 1.254 120.26%
17 MNK 4.27 2.8M 17 Jan '20 147 5.00 C 0.85 184 19.91 1.254 46.20%
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.