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 January 17, 2023. 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 MARA 8.37 58.8M 20 Jan '23 3 9.00 C 0.40 17,092 4.78 2.166 12.92%
2 MARA 8.37 58.8M 20 Jan '23 3 8.00 C 0.78 8,330 4.90 1.984 5.40%
3 MARA 8.37 58.8M 20 Jan '23 3 7.50 C 1.09 4,097 2.63 1.959 3.02%
4 MARA 8.37 58.8M 27 Jan '23 10 9.00 C 0.71 4,641 8.48 1.775 17.49%
5 MARA 8.37 58.8M 27 Jan '23 10 8.50 C 0.88 2,383 10.51 1.772 13.48%
6 MARA 8.37 58.8M 27 Jan '23 10 8.00 C 1.10 2,659 8.72 1.752 10.04%
7 MARA 8.37 58.8M 27 Jan '23 10 7.50 C 1.38 787 6.09 1.723 7.30%
8 MARA 8.37 58.8M 3 Feb '23 17 9.00 C 0.93 759 11.11 1.723 20.97%
9 MARA 8.37 58.8M 3 Feb '23 17 8.50 C 1.12 575 13.38 1.694 17.24%
10 MARA 8.37 58.8M 3 Feb '23 17 8.00 C 1.33 600 11.47 1.677 13.64%
11 MARA 8.37 58.8M 3 Feb '23 17 7.50 C 1.58 425 8.48 1.667 10.46%
12 MARA 8.37 58.8M 10 Feb '23 24 7.50 C 1.74 71 10.39 1.645 13.12%
13 MARA 8.37 58.8M 10 Feb '23 24 8.00 C 1.50 537 13.50 1.632 16.45%
14 MARA 8.37 58.8M 10 Feb '23 24 9.00 C 1.11 237 13.26 1.625 23.97%
15 MARA 8.37 58.8M 10 Feb '23 24 8.50 C 1.29 198 15.41 1.603 20.06%
16 MARA 8.37 58.8M 17 Feb '23 31 9.00 C 1.24 1,393 14.81 1.563 26.23%
17 MARA 8.37 58.8M 17 Feb '23 31 7.50 C 1.87 960 11.95 1.556 15.38%
18 MARA 8.37 58.8M 24 Feb '23 38 8.50 C 1.54 107 18.40 1.528 24.45%
19 MARA 8.37 58.8M 24 Feb '23 38 8.00 C 1.76 141 16.61 1.521 21.03%
20 MARA 8.37 58.8M 24 Feb '23 38 9.00 C 1.34 113 16.01 1.518 28.02%
21 MARA 8.37 58.8M 3 Mar '23 45 7.50 C 1.99 28 13.38 1.500 17.55%
22 MARA 8.37 58.8M 24 Feb '23 38 7.50 C 1.97 155 13.14 1.498 17.19%
23 MARA 8.37 58.8M 3 Mar '23 45 8.00 C 1.76 43 16.61 1.497 21.03%
24 MARA 8.37 58.8M 3 Mar '23 45 8.50 C 1.58 147 18.88 1.465 25.18%
25 MARA 8.37 58.8M 17 Mar '23 59 9.00 C 1.67 4,721 19.95 1.454 34.33%
26 MARA 8.37 58.8M 3 Mar '23 45 9.00 C 1.42 37 16.97 1.450 29.50%
27 MARA 8.37 58.8M 17 Mar '23 59 7.50 C 2.25 1,784 16.49 1.433 22.55%
28 MARA 8.37 58.8M 16 Jun '23 150 9.00 C 2.35 1,005 28.08 1.230 49.50%
29 MARA 8.37 58.8M 16 Jun '23 150 7.50 C 2.86 384 23.78 1.223 36.12%
30 MARA 8.37 58.8M 19 Jan '24 367 7.50 C 3.55 194 32.02 1.089 55.60%
31 MARA 8.37 58.8M 17 Jan '25 731 7.50 C 4.50 39 43.37 0.891 93.80%
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.