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 February 4, 2020. 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 MTCH 82.93 3.0M 21 Feb '20 17 82.50 C 4.70 911 5.15 0.644 5.46%
2 MTCH 82.93 3.0M 21 Feb '20 17 85.00 C 3.30 535 3.98 0.631 6.74%
3 MTCH 82.93 3.0M 21 Feb '20 17 80.00 C 5.90 164 3.58 0.625 3.86%
4 MTCH 82.93 3.0M 20 Mar '20 45 82.50 C 5.10 157 5.63 0.463 6.00%
5 MTCH 82.93 3.0M 20 Mar '20 45 85.00 C 4.10 108 4.94 0.460 7.83%
6 MTCH 82.93 3.0M 20 Mar '20 45 80.00 C 6.40 45 4.18 0.447 4.53%
7 MTCH 82.93 3.0M 15 May '20 101 85.00 C 5.50 26 6.63 0.406 9.78%
8 MTCH 82.93 3.0M 15 May '20 101 80.00 C 7.40 10 5.39 0.390 5.92%
9 MTCH 82.93 3.0M 15 May '20 101 82.50 C 6.60 6 7.44 0.389 8.08%
10 MTCH 82.93 3.0M 19 Jun '20 136 80.00 C 8.00 6 6.11 0.374 6.77%
11 MTCH 82.93 3.0M 19 Jun '20 136 85.00 C 5.70 1 6.87 0.367 10.06%
12 MTCH 82.93 3.0M 18 Sep '20 227 85.00 C 7.70 0 9.28 0.342 12.99%
13 MTCH 82.93 3.0M 18 Sep '20 227 82.50 C 8.20 1 9.37 0.341 10.40%
14 MTCH 82.93 3.0M 18 Sep '20 227 80.00 C 9.50 0 7.92 0.335 8.95%
15 MTCH 82.93 3.0M 21 Jan '22 717 80.00 C 16.90 1 16.85 0.319 21.16%
16 MTCH 82.93 3.0M 21 Jan '22 717 85.00 C 14.80 3 17.85 0.317 24.76%
17 MTCH 82.93 3.0M 15 Jan '21 346 83.00 C 9.20 12 11.09 0.309 12.57%
18 MTCH 82.93 3.0M 15 Jan '21 346 85.00 C 8.60 0 10.37 0.308 14.35%
19 MTCH 82.93 3.0M 15 Jan '21 346 80.00 C 10.00 0 8.53 0.262 9.69%
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.