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 15, 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 MKC 71.91 1.9M 19 Apr '24 4 65.00 C 6.00 0 -1.27 0.883 -1.38%
2 MKC 71.91 1.9M 17 May '24 32 65.00 C 5.60 0 -1.82 0.646 -1.98%
3 MKC 71.91 1.9M 19 Apr '24 4 80.00 C  0 2 0.00 0.499 11.25%
4 MKC 71.91 1.9M 21 Jun '24 67 65.00 C 8.00 0 1.52 0.308 1.71%
5 MKC 71.91 1.9M 20 Sep '24 158 65.00 C 9.60 0 3.74 0.286 4.32%
6 MKC 71.91 1.9M 19 Apr '24 4 75.00 C 0.05 21 0.07 0.268 4.37%
7 MKC 71.91 1.9M 20 Sep '24 158 70.00 C 6.20 0 5.97 0.264 6.53%
8 MKC 71.91 1.9M 17 May '24 32 70.00 C 3.20 1 1.79 0.262 1.88%
9 MKC 71.91 1.9M 21 Jun '24 67 70.00 C 4.10 1 3.05 0.258 3.23%
10 MKC 71.91 1.9M 17 Jan '25 277 65.00 C 11.30 0 6.10 0.257 7.24%
11 MKC 71.91 1.9M 17 Jan '25 277 70.00 C 8.20 0 8.75 0.251 9.87%
12 MKC 71.91 1.9M 20 Sep '24 158 75.00 C 3.60 1 5.01 0.247 9.79%
13 MKC 71.91 1.9M 17 Jan '25 277 75.00 C 5.60 0 7.79 0.243 13.11%
14 MKC 71.91 1.9M 20 Sep '24 158 80.00 C 1.75 0 2.43 0.242 14.03%
15 MKC 71.91 1.9M 17 Jan '25 277 80.00 C 3.60 114 5.01 0.241 17.11%
16 MKC 71.91 1.9M 16 Jan '26 641 65.00 C 14.20 0 10.14 0.236 12.63%
17 MKC 71.91 1.9M 16 Jan '26 641 70.00 C 10.30 0 11.67 0.236 13.62%
18 MKC 71.91 1.9M 21 Jun '24 67 75.00 C 1.60 3 2.23 0.233 6.67%
19 MKC 71.91 1.9M 17 May '24 32 75.00 C 0.75 80 1.04 0.226 5.40%
20 MKC 71.91 1.9M 17 May '24 32 80.00 C 0.10 1 0.14 0.225 11.41%
21 MKC 71.91 1.9M 19 Apr '24 4 70.00 C 1.30 3 -0.85 0.220 -0.86%
22 MKC 71.91 1.9M 21 Jun '24 67 80.00 C 0.40 3 0.56 0.219 11.87%
23 MKC 71.91 1.9M 16 Jan '26 641 80.00 C 7.80 0 10.85 0.155 24.79%
24 MKC 71.91 1.9M 16 Jan '26 641 75.00 C 9.70 0 13.49 0.132 20.56%
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.