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 26, 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 MRUS 45.04 823K 21 Jun '24 56 45.00 C 6.60 0 14.56 1.126 17.07%
2 MRUS 45.04 823K 21 Jun '24 56 50.00 C 4.90 0 10.88 1.103 24.56%
3 MRUS 45.04 823K 21 Jun '24 56 40.00 C 8.30 8 7.24 1.089 8.87%
4 MRUS 45.04 823K 21 Jun '24 56 55.00 C 3.60 0 7.99 1.078 32.72%
5 MRUS 45.04 823K 17 May '24 21 55.00 C 0.10 0 0.22 0.985 22.39%
6 MRUS 45.04 823K 17 May '24 21 40.00 C 5.40 0 0.80 0.939 0.91%
7 MRUS 45.04 823K 20 Sep '24 147 55.00 C 5.20 0 11.55 0.856 38.05%
8 MRUS 45.04 823K 20 Dec '24 238 50.00 C 7.60 0 16.87 0.774 33.55%
9 MRUS 45.04 823K 17 Jan '25 266 45.00 C 10.20 0 22.56 0.763 29.16%
10 MRUS 45.04 823K 20 Sep '24 147 40.00 C 9.70 0 10.35 0.756 13.19%
11 MRUS 45.04 823K 20 Dec '24 238 40.00 C 11.60 0 14.56 0.747 19.62%
12 MRUS 45.04 823K 20 Dec '24 238 45.00 C 9.20 0 20.34 0.741 25.56%
13 MRUS 45.04 823K 17 Jan '25 266 40.00 C 11.90 1 15.23 0.706 20.70%
14 MRUS 45.04 823K 17 May '24 21 50.00 C 0.80 0 1.78 0.696 13.02%
15 MRUS 45.04 823K 17 May '24 21 45.00 C 1.45 40 3.13 0.633 3.23%
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.