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 24, 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 MRVL 24.31 8.6M 15 May '20 234 25.00 C 2.46 16 10.12 0.381 14.42%
2 MRVL 24.31 8.6M 4 Oct '19 10 23.50 C 1.03 0 0.90 0.369 0.95%
3 MRVL 24.31 8.6M 17 Jan '20 115 24.00 C 2.13 28 7.49 0.366 8.21%
4 MRVL 24.31 8.6M 21 Feb '20 150 24.00 C 2.40 10 8.60 0.364 9.54%
5 MRVL 24.31 8.6M 17 Jan '20 115 25.00 C 1.66 67 6.83 0.362 10.38%
6 MRVL 24.31 8.6M 21 Feb '20 150 25.00 C 1.86 70 7.65 0.361 11.36%
7 MRVL 24.31 8.6M 11 Oct '19 17 23.50 C 1.13 22 1.32 0.352 1.38%
8 MRVL 24.31 8.6M 4 Oct '19 10 24.00 C 0.68 0 1.52 0.349 1.57%
9 MRVL 24.31 8.6M 15 Nov '19 52 24.00 C 1.34 36 4.24 0.342 4.48%
10 MRVL 24.31 8.6M 18 Oct '19 24 24.00 C 0.95 20 2.63 0.342 2.74%
11 MRVL 24.31 8.6M 25 Oct '19 31 23.50 C 1.34 0 2.18 0.341 2.31%
12 MRVL 24.31 8.6M 4 Oct '19 10 24.50 C 0.44 26 1.81 0.341 2.64%
13 MRVL 24.31 8.6M 25 Oct '19 31 24.00 C 1.05 0 3.04 0.338 3.18%
14 MRVL 24.31 8.6M 15 Jan '21 479 25.00 C 3.75 63 15.43 0.338 21.60%
15 MRVL 24.31 8.6M 18 Oct '19 24 24.50 C 0.70 95 2.88 0.337 3.77%
16 MRVL 24.31 8.6M 25 Oct '19 31 24.50 C 0.80 5 3.29 0.330 4.21%
17 MRVL 24.31 8.6M 4 Oct '19 10 25.00 C 0.25 32 1.03 0.329 3.91%
18 MRVL 24.31 8.6M 11 Oct '19 17 24.00 C 0.80 0 2.02 0.329 2.08%
19 MRVL 24.31 8.6M 1 Nov '19 38 25.00 C 0.68 0 2.80 0.328 5.80%
20 MRVL 24.31 8.6M 15 Nov '19 52 25.00 C 0.89 339 3.66 0.326 6.75%
21 MRVL 24.31 8.6M 21 Jan '22 850 25.00 C 5.00 1 20.57 0.322 29.47%
22 MRVL 24.31 8.6M 18 Oct '19 24 25.00 C 0.49 219 2.02 0.316 4.95%
23 MRVL 24.31 8.6M 25 Oct '19 31 25.00 C 0.58 26 2.39 0.311 5.35%
24 MRVL 24.31 8.6M 11 Oct '19 17 25.00 C 0.36 88 1.48 0.310 4.38%
25 MRVL 24.31 8.6M 11 Oct '19 17 24.50 C 0.55 2 2.26 0.309 3.11%
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.