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 April 29, 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 5.20 1.1M 21 Jun '19 53 5.00 C 1.20 43 19.23 1.702 25.00%
2 MRNS 5.20 1.1M 21 Jun '19 53 4.00 C 1.70 14 9.62 1.683 14.29%
3 MRNS 5.20 1.1M 19 Jul '19 81 5.00 C 1.45 96 24.04 1.654 33.33%
4 MRNS 5.20 1.1M 21 Jun '19 53 7.00 C 0.65 27 12.50 1.632 53.85%
5 MRNS 5.20 1.1M 19 Jul '19 81 6.00 C 1.20 23 23.08 1.605 50.00%
6 MRNS 5.20 1.1M 17 May '19 18 6.00 C 0.35 88 6.73 1.595 23.71%
7 MRNS 5.20 1.1M 21 Jun '19 53 6.00 C 0.90 53 17.31 1.590 39.53%
8 MRNS 5.20 1.1M 19 Jul '19 81 7.00 C 0.90 10 17.31 1.576 62.79%
9 MRNS 5.20 1.1M 17 May '19 18 4.00 C 1.30 32 1.92 1.550 2.56%
10 MRNS 5.20 1.1M 17 May '19 18 7.00 C 0.15 43 2.88 1.520 38.61%
11 MRNS 5.20 1.1M 19 Jul '19 81 4.00 C 1.90 25 13.46 1.493 21.21%
12 MRNS 5.20 1.1M 18 Oct '19 172 4.00 C 2.20 0 19.23 1.363 33.33%
13 MRNS 5.20 1.1M 18 Oct '19 172 5.00 C 1.80 9 30.77 1.325 47.06%
14 MRNS 5.20 1.1M 18 Oct '19 172 7.00 C 1.20 0 23.08 1.306 75.00%
15 MRNS 5.20 1.1M 18 Oct '19 172 6.00 C 1.50 188 28.85 1.277 62.16%
16 MRNS 5.20 1.1M 17 Jan '20 263 5.00 C 2.05 5 35.58 1.262 58.73%
17 MRNS 5.20 1.1M 17 Jan '20 263 7.00 C 1.50 1 28.85 1.179 89.19%
18 MRNS 5.20 1.1M 15 Jan '21 627 5.00 C 2.35 0 41.35 1.120 75.44%
19 MRNS 5.20 1.1M 17 Jan '20 263 4.00 C 2.35 0 22.12 1.119 40.35%
20 MRNS 5.20 1.1M 15 Jan '21 627 7.00 C 1.90 2 36.54 1.090 112.12%
21 MRNS 5.20 1.1M 15 Jan '21 627 4.00 C 2.80 0 30.77 0.986 66.67%
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.