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 March 1, 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 MRNS 3.49 465K 19 Jul '19 140 2.00 C 1.40 0 -2.58 1.530 -4.31%
2 MRNS 3.49 465K 15 Mar '19 14 2.00 C 1.25 0 -6.88 1.415 -10.71%
3 MRNS 3.49 465K 15 Mar '19 14 5.00 C  0 29 0.00 1.396 43.27%
4 MRNS 3.49 465K 15 Mar '19 14 3.00 C 0.55 0 1.72 1.395 2.04%
5 MRNS 3.49 465K 15 Jan '21 686 3.00 C 1.00 0 14.61 1.355 20.48%
6 MRNS 3.49 465K 15 Mar '19 14 4.00 C 0.15 14 4.30 1.311 19.76%
7 MRNS 3.49 465K 17 Jan '20 322 3.00 C 1.35 0 24.64 1.290 40.19%
8 MRNS 3.49 465K 19 Jul '19 140 4.00 C 0.85 0 24.36 1.257 51.52%
9 MRNS 3.49 465K 18 Apr '19 48 4.00 C 0.30 12 8.60 1.237 25.39%
10 MRNS 3.49 465K 18 Apr '19 48 2.00 C 1.25 0 -6.88 1.233 -10.71%
11 MRNS 3.49 465K 19 Jul '19 140 5.00 C 0.50 0 14.33 1.186 67.22%
12 MRNS 3.49 465K 15 Jan '21 686 4.00 C 1.50 38 42.98 1.186 101.01%
13 MRNS 3.49 465K 18 Apr '19 48 3.00 C 0.70 0 6.02 1.159 7.53%
14 MRNS 3.49 465K 19 Jul '19 140 3.00 C 1.05 40 16.05 1.120 22.95%
15 MRNS 3.49 465K 18 Apr '19 48 5.00 C 0.05 101 1.43 1.061 45.35%
16 MRNS 3.49 465K 17 Jan '20 322 2.00 C 1.45 0 -1.15 1.055 -1.96%
17 MRNS 3.49 465K 18 Oct '19 231 4.00 C 0.80 0 22.92 1.042 48.70%
18 MRNS 3.49 465K 18 Oct '19 231 5.00 C 0.60 0 17.19 1.031 73.01%
19 MRNS 3.49 465K 17 Jan '20 322 4.00 C 0.95 0 27.22 0.995 57.48%
20 MRNS 3.49 465K 17 Jan '20 322 5.00 C 0.70 0 20.06 0.981 79.21%
21 MRNS 3.49 465K 15 Jan '21 686 5.00 C 0.70 0 20.06 0.881 79.21%
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.