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 19, 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 MUX 11.22 535K 21 Jun '24 63 11.00 C 1.15 0 8.29 0.735 9.24%
2 MUX 11.22 535K 17 May '24 28 10.00 C 1.45 0 2.05 0.652 2.35%
3 MUX 11.22 535K 17 May '24 28 13.00 C 0.20 17 1.78 0.647 17.97%
4 MUX 11.22 535K 17 May '24 28 12.00 C 0.45 59 4.01 0.641 11.42%
5 MUX 11.22 535K 17 May '24 28 11.00 C 0.85 66 5.61 0.639 6.08%
6 MUX 11.22 535K 16 Aug '24 119 10.00 C 2.15 2 8.29 0.638 10.25%
7 MUX 11.22 535K 15 Nov '24 210 10.00 C 2.70 0 13.19 0.635 17.37%
8 MUX 11.22 535K 16 Aug '24 119 12.00 C 1.25 0 11.14 0.622 20.36%
9 MUX 11.22 535K 16 Aug '24 119 11.00 C 1.65 0 12.75 0.619 14.94%
10 MUX 11.22 535K 15 Nov '24 210 11.00 C 2.15 0 17.20 0.617 21.28%
11 MUX 11.22 535K 16 Aug '24 119 13.00 C 0.90 2 8.02 0.610 25.97%
12 MUX 11.22 535K 15 Nov '24 210 13.00 C 1.45 3 12.92 0.609 33.06%
13 MUX 11.22 535K 15 Nov '24 210 12.00 C 1.80 10 16.04 0.607 27.39%
14 MUX 11.22 535K 19 Apr '24 0 12.00 C  0 20 0.00 0.549 6.95%
15 MUX 11.22 535K 19 Apr '24 0 10.00 C 1.00 7 -1.96 0.549 -2.15%
16 MUX 11.22 535K 19 Apr '24 0 11.00 C 0.05 25 -1.52 0.549 -1.52%
17 MUX 11.22 535K 19 Apr '24 0 13.00 C  0 0 0.00 0.549 15.86%
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.