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 September 25, 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 5.54 146K 18 Oct '19 23 2.50 C 1.25 0 -32.31 2.790 -41.72%
2 MRKR 5.54 146K 20 Dec '19 86 2.50 C 0.70 0 -42.24 2.769 -48.35%
3 MRKR 5.54 146K 15 May '20 233 2.50 C 2.90 0 -2.53 2.726 -5.30%
4 MRKR 5.54 146K 21 Feb '20 149 2.50 C 2.80 0 -4.33 2.154 -8.76%
5 MRKR 5.54 146K 18 Oct '19 23 10.00 C  0 0 0.00 1.402 80.51%
6 MRKR 5.54 146K 15 Nov '19 51 10.00 C  0 0 0.00 1.313 80.51%
7 MRKR 5.54 146K 21 Feb '20 149 5.00 C 1.40 0 15.52 1.229 20.77%
8 MRKR 5.54 146K 20 Dec '19 86 10.00 C 0.20 0 3.61 1.114 87.27%
9 MRKR 5.54 146K 21 Feb '20 149 10.00 C 0.30 0 5.42 1.101 90.84%
10 MRKR 5.54 146K 18 Oct '19 23 7.50 C 0.05 5 0.90 1.003 36.61%
11 MRKR 5.54 146K 20 Dec '19 86 7.50 C 0.25 8 4.51 0.948 41.78%
12 MRKR 5.54 146K 21 Feb '20 149 7.50 C 0.65 0 11.73 0.904 53.37%
13 MRKR 5.54 146K 15 Nov '19 51 5.00 C 0.30 0 -4.33 0.890 -4.58%
14 MRKR 5.54 146K 18 Oct '19 23 5.00 C 0.05 0 -8.84 0.810 -8.93%
15 MRKR 5.54 146K 15 Nov '19 51 7.50 C 0.05 0 0.90 0.789 36.61%
16 MRKR 5.54 146K 20 Dec '19 86 5.00 C 0.65 0 1.99 0.787 2.25%
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.