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 26, 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 MRKR 5.37 430K 18 Oct '19 84 2.50 C 1.10 0 -32.96 1.845 -41.45%
2 MRKR 5.37 430K 20 Dec '19 147 2.50 C 0.85 0 -37.62 1.387 -44.69%
3 MRKR 5.37 430K 16 Aug '19 21 10.00 C  0 10 0.00 1.353 86.22%
4 MRKR 5.37 430K 20 Dec '19 147 5.00 C 1.25 6 16.39 1.190 21.36%
5 MRKR 5.37 430K 18 Oct '19 84 10.00 C  0 0 0.00 1.174 86.22%
6 MRKR 5.37 430K 21 Feb '20 210 7.50 C 0.15 0 2.79 1.142 43.68%
7 MRKR 5.37 430K 16 Aug '19 21 5.00 C  0 0 -6.89 1.102 -6.89%
8 MRKR 5.37 430K 21 Feb '20 210 5.00 C 0.70 0 6.15 1.042 7.07%
9 MRKR 5.37 430K 15 Nov '19 112 10.00 C  0 0 0.00 0.986 86.22%
10 MRKR 5.37 430K 20 Dec '19 147 10.00 C 0.30 6 5.59 0.969 97.24%
11 MRKR 5.37 430K 15 Nov '19 112 7.50 C 0.40 0 7.45 0.927 50.91%
12 MRKR 5.37 430K 20 Dec '19 147 7.50 C 0.55 20 10.24 0.924 55.60%
13 MRKR 5.37 430K 21 Feb '20 210 10.00 C 0.10 0 1.86 0.912 89.75%
14 MRKR 5.37 430K 20 Sep '19 56 7.50 C  0 0 0.00 0.893 39.66%
15 MRKR 5.37 430K 16 Aug '19 21 7.50 C  0 1 0.00 0.866 39.66%
16 MRKR 5.37 430K 18 Oct '19 84 7.50 C  0 0 0.00 0.852 39.66%
17 MRKR 5.37 430K 18 Oct '19 84 5.00 C  0 5 -6.89 0.757 -6.89%
18 MRKR 5.37 430K 15 Nov '19 112 5.00 C 0.65 1 5.21 0.699 5.93%
19 MRKR 5.37 430K 20 Sep '19 56 5.00 C 0.65 0 5.21 0.673 5.93%
20 MRKR 5.37 430K 21 Feb '20 210 2.50 C 2.80 0 -1.30 0.498 -2.72%
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.