Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 4, 2024. You can get started for free 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 MUX 10.95 964K 17 May '24 43 9.00 P 0.15 0 1.37 0.618 19.44%
2 MUX 10.95 964K 19 Apr '24 15 9.00 P  0 4 0.00 0.590 17.81%
3 MUX 10.95 964K 17 May '24 43 10.00 P 0.40 1 3.65 0.590 12.80%
4 MUX 10.95 964K 19 Apr '24 15 10.00 P 0.10 0 0.91 0.572 9.68%
5 MUX 10.95 964K 15 Nov '24 225 9.00 P 0.80 7 7.31 0.558 27.09%
6 MUX 10.95 964K 16 Aug '24 134 9.00 P 0.50 10 4.57 0.554 23.44%
7 MUX 10.95 964K 17 May '24 43 11.00 P 0.80 28 6.85 0.553 7.39%
8 MUX 10.95 964K 16 Aug '24 134 10.00 P 0.85 0 7.76 0.548 17.82%
9 MUX 10.95 964K 15 Nov '24 225 10.00 P 1.20 20 10.96 0.548 22.05%
10 MUX 10.95 964K 15 Nov '24 225 11.00 P 1.70 4 15.07 0.543 17.84%
11 MUX 10.95 964K 16 Aug '24 134 12.00 P 1.90 0 7.76 0.534 9.39%
12 MUX 10.95 964K 19 Apr '24 15 12.00 P 0.90 5 -1.37 0.524 -1.49%
13 MUX 10.95 964K 15 Nov '24 225 12.00 P 2.05 1 9.13 0.514 11.24%
14 MUX 10.95 964K 19 Apr '24 15 11.00 P 0.45 15 3.65 0.513 3.81%
15 MUX 10.95 964K 16 Aug '24 134 11.00 P 1.30 0 11.42 0.507 12.95%
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.