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 March 28, 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 MRNA 106.56 3.9M 26 Apr '24 29 106.00 C 5.00 9 4.17 0.557 4.37%
2 MRNA 106.56 3.9M 17 May '24 50 105.00 C 9.20 22 7.17 0.546 7.85%
3 MRNA 106.56 3.9M 17 Jan '25 295 105.00 C 21.55 18 18.76 0.534 23.51%
4 MRNA 106.56 3.9M 20 Sep '24 176 105.00 C 16.75 1 14.25 0.532 16.91%
5 MRNA 106.56 3.9M 19 Jul '24 113 105.00 C 12.95 9 10.69 0.526 12.17%
6 MRNA 106.56 3.9M 18 Oct '24 204 105.00 C 17.60 6 15.05 0.523 18.03%
7 MRNA 106.56 3.9M 21 Jun '24 85 105.00 C 11.40 4 9.23 0.522 10.34%
8 MRNA 106.56 3.9M 20 Jun '25 449 105.00 C 27.45 0 24.30 0.521 32.73%
9 MRNA 106.56 3.9M 3 May '24 36 105.00 C 7.30 5 5.39 0.519 5.78%
10 MRNA 106.56 3.9M 3 May '24 36 107.00 C 6.20 14 5.82 0.510 6.62%
11 MRNA 106.56 3.9M 3 May '24 36 108.00 C 5.80 1 5.44 0.510 7.19%
12 MRNA 106.56 3.9M 3 May '24 36 106.00 C 6.30 0 5.39 0.507 5.73%
13 MRNA 106.56 3.9M 26 Apr '24 29 105.00 C 6.40 3 4.54 0.484 4.83%
14 MRNA 106.56 3.9M 12 Apr '24 15 105.00 C 4.70 20 2.95 0.480 3.08%
15 MRNA 106.56 3.9M 26 Apr '24 29 107.00 C 5.35 3 5.02 0.475 5.72%
16 MRNA 106.56 3.9M 19 Apr '24 22 106.00 C 5.15 79 4.31 0.474 4.53%
17 MRNA 106.56 3.9M 19 Apr '24 22 107.00 C 4.65 79 4.36 0.472 4.99%
18 MRNA 106.56 3.9M 12 Apr '24 15 106.00 C 4.15 18 3.37 0.470 3.51%
19 MRNA 106.56 3.9M 19 Apr '24 22 108.00 C 4.20 34 3.94 0.469 5.51%
20 MRNA 106.56 3.9M 12 Apr '24 15 107.00 C 3.70 14 3.47 0.468 4.02%
21 MRNA 106.56 3.9M 12 Apr '24 15 108.00 C 3.25 14 3.05 0.464 4.54%
22 MRNA 106.56 3.9M 16 Jan '26 659 105.00 C 31.90 20 28.47 0.463 40.64%
23 MRNA 106.56 3.9M 19 Apr '24 22 105.00 C 5.40 44 3.60 0.463 3.80%
24 MRNA 106.56 3.9M 5 Apr '24 8 105.00 C 3.40 232 1.73 0.419 1.78%
25 MRNA 106.56 3.9M 5 Apr '24 8 106.00 C 2.87 769 2.17 0.418 2.23%
26 MRNA 106.56 3.9M 26 Apr '24 29 108.00 C 3.45 7 3.24 0.416 4.74%
27 MRNA 106.56 3.9M 5 Apr '24 8 107.00 C 2.37 707 2.22 0.415 2.70%
28 MRNA 106.56 3.9M 5 Apr '24 8 108.00 C 1.80 357 1.69 0.404 3.09%
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.