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 23, 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 MAC 32.40 805K 18 Oct '19 25 27.50 C 4.20 0 -2.16 0.552 -2.48%
2 MAC 32.40 805K 15 Nov '19 53 27.50 C 3.90 0 -3.09 0.493 -3.51%
3 MAC 32.40 805K 20 Dec '19 88 27.50 C 4.70 0 -0.62 0.323 -0.72%
4 MAC 32.40 805K 18 Oct '19 25 30.00 C 2.50 0 0.31 0.317 0.33%
5 MAC 32.40 805K 15 Nov '19 53 30.00 C 2.85 1 1.39 0.315 1.52%
6 MAC 32.40 805K 15 Nov '19 53 32.50 C 1.35 6 4.17 0.303 4.67%
7 MAC 32.40 805K 17 Jan '20 116 27.50 C 4.90 0 -0.00 0.301 0.00%
8 MAC 32.40 805K 20 Dec '19 88 30.00 C 3.10 0 2.16 0.299 2.39%
9 MAC 32.40 805K 18 Oct '19 25 32.50 C 0.90 677 2.78 0.295 3.17%
10 MAC 32.40 805K 15 Nov '19 53 35.00 C 0.50 19 1.54 0.293 9.72%
11 MAC 32.40 805K 20 Dec '19 88 32.50 C 1.65 0 5.09 0.288 5.69%
12 MAC 32.40 805K 15 Jan '21 480 27.50 C 5.60 0 2.16 0.285 2.61%
13 MAC 32.40 805K 21 Jan '22 851 27.50 C 5.50 0 1.85 0.285 2.23%
14 MAC 32.40 805K 17 Jan '20 116 30.00 C 3.30 5 2.78 0.282 3.09%
15 MAC 32.40 805K 17 Jan '20 116 32.50 C 1.90 0 5.86 0.280 6.56%
16 MAC 32.40 805K 18 Oct '19 25 35.00 C 0.15 1 0.46 0.277 8.53%
17 MAC 32.40 805K 17 Jan '20 116 35.00 C 0.95 5 2.93 0.274 11.29%
18 MAC 32.40 805K 20 Mar '20 179 32.50 C 2.15 0 6.64 0.273 7.44%
19 MAC 32.40 805K 20 Dec '19 88 35.00 C 0.75 46 2.31 0.272 10.58%
20 MAC 32.40 805K 20 Mar '20 179 27.50 C 5.30 0 1.23 0.267 1.48%
21 MAC 32.40 805K 20 Mar '20 179 35.00 C 1.10 0 3.40 0.252 11.82%
22 MAC 32.40 805K 20 Mar '20 179 30.00 C 3.50 0 3.40 0.251 3.81%
23 MAC 32.40 805K 15 Jan '21 480 32.50 C 3.10 0 9.57 0.198 10.92%
24 MAC 32.40 805K 15 Jan '21 480 35.00 C 1.90 0 5.86 0.187 14.75%
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.