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 March 7, 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 MRO 24.66 7.7M 18 Oct '24 225 24.00 C 3.05 0 9.69 0.399 11.06%
2 MRO 24.66 7.7M 28 Mar '24 21 24.00 C 1.11 1 1.82 0.386 1.91%
3 MRO 24.66 7.7M 12 Apr '24 36 24.50 C 1.05 2 3.61 0.361 3.77%
4 MRO 24.66 7.7M 5 Apr '24 29 24.00 C 1.23 20 2.31 0.355 2.43%
5 MRO 24.66 7.7M 17 May '24 71 24.00 C 1.87 13 4.91 0.353 5.31%
6 MRO 24.66 7.7M 19 Jul '24 134 24.00 C 2.40 3 7.06 0.352 7.82%
7 MRO 24.66 7.7M 12 Apr '24 36 24.00 C 1.34 0 2.76 0.346 2.92%
8 MRO 24.66 7.7M 17 May '24 71 25.00 C 1.35 52 5.47 0.344 7.25%
9 MRO 24.66 7.7M 21 Jun '24 106 24.00 C 2.17 0 6.12 0.343 6.71%
10 MRO 24.66 7.7M 21 Jun '24 106 25.00 C 1.66 10 6.73 0.337 8.70%
11 MRO 24.66 7.7M 19 Apr '24 43 24.00 C 1.47 14 3.28 0.335 3.49%
12 MRO 24.66 7.7M 20 Sep '24 197 24.00 C 2.87 0 8.96 0.334 10.14%
13 MRO 24.66 7.7M 20 Sep '24 197 25.00 C 2.36 1 9.57 0.333 12.11%
14 MRO 24.66 7.7M 19 Jul '24 134 25.00 C 1.88 18 7.62 0.330 9.75%
15 MRO 24.66 7.7M 18 Oct '24 225 25.00 C 2.58 0 10.46 0.329 13.22%
16 MRO 24.66 7.7M 8 Mar '24 1 25.00 C 0.04 270 0.16 0.326 1.54%
17 MRO 24.66 7.7M 8 Mar '24 1 25.50 C 0.01 33 0.04 0.326 3.45%
18 MRO 24.66 7.7M 8 Mar '24 1 24.50 C 0.25 252 0.36 0.326 0.37%
19 MRO 24.66 7.7M 8 Mar '24 1 24.00 C 0.62 52 -0.16 0.326 -0.17%
20 MRO 24.66 7.7M 15 Mar '24 8 24.00 C 0.85 191 0.77 0.325 0.80%
21 MRO 24.66 7.7M 20 Dec '24 288 25.00 C 2.99 0 12.12 0.325 15.37%
22 MRO 24.66 7.7M 5 Apr '24 29 24.50 C 0.93 5 3.12 0.322 3.24%
23 MRO 24.66 7.7M 19 Apr '24 43 25.00 C 0.92 54 3.73 0.320 5.31%
24 MRO 24.66 7.7M 22 Mar '24 15 24.50 C 0.70 42 2.19 0.317 2.25%
25 MRO 24.66 7.7M 12 Apr '24 36 25.00 C 0.79 7 3.20 0.317 4.73%
26 MRO 24.66 7.7M 17 Jan '25 316 25.00 C 3.15 26 12.77 0.315 16.23%
27 MRO 24.66 7.7M 5 Apr '24 29 25.00 C 0.69 9 2.80 0.314 4.30%
28 MRO 24.66 7.7M 15 Mar '24 8 24.50 C 0.53 237 1.50 0.314 1.53%
29 MRO 24.66 7.7M 28 Mar '24 21 24.50 C 0.80 40 2.60 0.313 2.68%
30 MRO 24.66 7.7M 12 Apr '24 36 25.50 C 0.59 3 2.39 0.312 5.94%
31 MRO 24.66 7.7M 15 Mar '24 8 25.00 C 0.30 792 1.22 0.310 2.63%
32 MRO 24.66 7.7M 28 Mar '24 21 25.00 C 0.57 210 2.31 0.310 3.78%
33 MRO 24.66 7.7M 5 Apr '24 29 25.50 C 0.50 0 2.03 0.308 5.55%
34 MRO 24.66 7.7M 22 Mar '24 15 25.50 C 0.28 0 1.14 0.306 4.59%
35 MRO 24.66 7.7M 22 Mar '24 15 25.00 C 0.45 24 1.82 0.306 3.26%
36 MRO 24.66 7.7M 28 Mar '24 21 25.50 C 0.38 5 1.54 0.306 5.02%
37 MRO 24.66 7.7M 15 Mar '24 8 25.50 C 0.14 119 0.57 0.304 4.00%
38 MRO 24.66 7.7M 20 Jun '25 470 25.00 C 3.90 0 15.82 0.281 20.42%
39 MRO 24.66 7.7M 22 Mar '24 15 24.00 C 0.83 45 0.69 0.278 0.71%
40 MRO 24.66 7.7M 16 Jan '26 680 25.00 C 4.75 0 19.26 0.197 25.57%
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.