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 May 20, 2021. 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 21.89 22.6M 28 May '21 8 80.00 C  0 0 0.00 3.230 265.46%
2 MARA 21.89 22.6M 28 May '21 8 75.00 C  0 0 0.00 2.894 242.62%
3 MARA 21.89 22.6M 28 May '21 8 65.00 C  0 4 0.00 2.602 196.94%
4 MARA 21.89 22.6M 28 May '21 8 51.00 C  0 0 0.00 2.365 132.98%
5 MARA 21.89 22.6M 28 May '21 8 46.50 C 0.01 0 0.05 2.355 112.52%
6 MARA 21.89 22.6M 28 May '21 8 48.00 C  0 0 0.00 2.306 119.28%
7 MARA 21.89 22.6M 28 May '21 8 55.00 C  0 3 0.00 2.257 151.26%
8 MARA 21.89 22.6M 28 May '21 8 50.50 C  0 0 0.00 2.234 130.70%
9 MARA 21.89 22.6M 28 May '21 8 50.00 C 0.01 30 0.05 2.212 128.52%
10 MARA 21.89 22.6M 28 May '21 8 52.50 C  0 4 0.00 2.159 139.84%
11 MARA 21.89 22.6M 28 May '21 8 44.50 C  0 3 0.00 2.121 103.29%
12 MARA 21.89 22.6M 28 May '21 8 44.00 C  0 0 0.00 2.093 101.01%
13 MARA 21.89 22.6M 28 May '21 8 47.00 C  0 1 0.00 2.071 114.71%
14 MARA 21.89 22.6M 28 May '21 8 45.00 C 0.02 18 0.09 2.070 105.76%
15 MARA 21.89 22.6M 28 May '21 8 46.00 C  0 3 0.00 2.022 110.14%
16 MARA 21.89 22.6M 28 May '21 8 42.50 C  0 0 0.00 2.007 94.15%
17 MARA 21.89 22.6M 28 May '21 8 43.50 C 0.01 6 0.05 1.989 98.81%
18 MARA 21.89 22.6M 4 Jun '21 15 55.00 C 0.03 16 0.14 1.976 151.60%
19 MARA 21.89 22.6M 28 May '21 8 43.00 C  0 9 0.00 1.961 96.44%
20 MARA 21.89 22.6M 18 Jun '21 29 80.00 C 0.05 15 0.23 1.954 266.30%
21 MARA 21.89 22.6M 28 May '21 8 41.50 C  0 1 0.00 1.948 89.58%
22 MARA 21.89 22.6M 18 Jun '21 29 85.00 C 0.04 381 0.18 1.946 289.02%
23 MARA 21.89 22.6M 28 May '21 8 42.00 C 0.02 6 0.09 1.905 92.04%
24 MARA 21.89 22.6M 28 May '21 8 39.00 C 0.02 0 0.09 1.900 78.33%
25 MARA 21.89 22.6M 28 May '21 8 40.50 C 0.01 10 0.05 1.887 85.10%
26 MARA 21.89 22.6M 28 May '21 8 39.50 C 0.01 20 0.05 1.882 80.53%
27 MARA 21.89 22.6M 18 Jun '21 29 75.00 C 0.05 21 0.23 1.876 243.41%
28 MARA 21.89 22.6M 4 Jun '21 15 50.00 C 0.01 36 0.05 1.853 128.52%
29 MARA 21.89 22.6M 28 May '21 8 36.50 C 0.02 5 0.09 1.841 66.90%
30 MARA 21.89 22.6M 21 May '21 1 48.00 C  0 0 0.00 1.826 119.28%
31 MARA 21.89 22.6M 21 May '21 1 47.00 C  0 41 0.00 1.826 114.71%
32 MARA 21.89 22.6M 21 May '21 1 42.50 C  0 0 0.00 1.826 94.15%
33 MARA 21.89 22.6M 21 May '21 1 22.00 C 0.62 10,143 2.83 1.826 3.43%
34 MARA 21.89 22.6M 21 May '21 1 23.00 C 0.30 16,303 1.37 1.826 6.53%
35 MARA 21.89 22.6M 21 May '21 1 29.00 C  0 241 0.00 1.826 32.48%
36 MARA 21.89 22.6M 21 May '21 1 37.50 C  0 2 0.00 1.826 71.31%
37 MARA 21.89 22.6M 21 May '21 1 37.00 C  0 2 0.00 1.826 69.03%
38 MARA 21.89 22.6M 21 May '21 1 36.50 C  0 12 0.00 1.826 66.74%
39 MARA 21.89 22.6M 21 May '21 1 36.00 C  0 1 0.00 1.826 64.46%
40 MARA 21.89 22.6M 21 May '21 1 35.50 C  0 6 0.00 1.826 62.17%
41 MARA 21.89 22.6M 21 May '21 1 35.00 C  0 41 0.00 1.826 59.89%
42 MARA 21.89 22.6M 21 May '21 1 49.00 C  0 0 0.00 1.826 123.85%
43 MARA 21.89 22.6M 21 May '21 1 50.00 C  0 27 0.00 1.826 128.41%
44 MARA 21.89 22.6M 21 May '21 1 44.50 C  0 2 0.00 1.826 103.29%
45 MARA 21.89 22.6M 21 May '21 1 44.00 C  0 6 0.00 1.826 101.01%
46 MARA 21.89 22.6M 21 May '21 1 43.50 C  0 0 0.00 1.826 98.72%
47 MARA 21.89 22.6M 21 May '21 1 21.00 C 1.18 3,725 1.32 1.826 1.40%
48 MARA 21.89 22.6M 21 May '21 1 43.00 C  0 3 0.00 1.826 96.44%
49 MARA 21.89 22.6M 21 May '21 1 45.00 C  0 5 0.00 1.826 105.57%
50 MARA 21.89 22.6M 21 May '21 1 46.00 C  0 0 0.00 1.826 110.14%
51 MARA 21.89 22.6M 21 May '21 1 70.00 C  0 1 0.00 1.826 219.78%
52 MARA 21.89 22.6M 21 May '21 1 65.00 C  0 1 0.00 1.826 196.94%
53 MARA 21.89 22.6M 21 May '21 1 60.00 C  0 1 0.00 1.826 174.10%
54 MARA 21.89 22.6M 21 May '21 1 55.00 C  0 43 0.00 1.826 151.26%
55 MARA 21.89 22.6M 21 May '21 1 34.50 C  0 16 0.00 1.826 57.61%
56 MARA 21.89 22.6M 21 May '21 1 31.00 C 0.01 63 0.05 1.826 41.68%
57 MARA 21.89 22.6M 21 May '21 1 41.50 C  0 2 0.00 1.826 89.58%
58 MARA 21.89 22.6M 21 May '21 1 41.00 C  0 0 0.00 1.826 87.30%
59 MARA 21.89 22.6M 21 May '21 1 40.50 C  0 0 0.00 1.826 85.02%
60 MARA 21.89 22.6M 21 May '21 1 34.00 C  0 19 0.00 1.826 55.32%
61 MARA 21.89 22.6M 21 May '21 1 40.00 C  0 9 0.00 1.826 82.73%
62 MARA 21.89 22.6M 21 May '21 1 39.50 C  0 0 0.00 1.826 80.45%
63 MARA 21.89 22.6M 21 May '21 1 39.00 C  0 0 0.00 1.826 78.16%
64 MARA 21.89 22.6M 21 May '21 1 30.50 C  0 328 0.00 1.826 39.33%
65 MARA 21.89 22.6M 21 May '21 1 75.00 C  0 20 0.00 1.826 242.62%
66 MARA 21.89 22.6M 21 May '21 1 80.00 C  0 0 0.00 1.826 265.46%
67 MARA 21.89 22.6M 21 May '21 1 85.00 C  0 0 0.00 1.826 288.31%
68 MARA 21.89 22.6M 21 May '21 1 28.00 C 0.01 758 0.05 1.826 27.97%
69 MARA 21.89 22.6M 21 May '21 1 42.00 C  0 1 0.00 1.826 91.87%
70 MARA 21.89 22.6M 21 May '21 1 30.00 C 0.01 373 0.05 1.826 37.11%
71 MARA 21.89 22.6M 21 May '21 1 33.50 C  0 5 0.00 1.826 53.04%
72 MARA 21.89 22.6M 21 May '21 1 33.00 C  0 6 0.00 1.826 50.75%
73 MARA 21.89 22.6M 21 May '21 1 32.50 C  0 25 0.00 1.826 48.47%
74 MARA 21.89 22.6M 21 May '21 1 32.00 C  0 65 0.00 1.826 46.19%
75 MARA 21.89 22.6M 21 May '21 1 31.50 C  0 9 0.00 1.826 43.90%
76 MARA 21.89 22.6M 21 May '21 1 38.00 C  0 0 0.00 1.826 73.60%
77 MARA 21.89 22.6M 21 May '21 1 38.50 C  0 0 0.00 1.826 75.88%
78 MARA 21.89 22.6M 21 May '21 1 24.00 C 0.12 9,872 0.55 1.826 10.24%
79 MARA 21.89 22.6M 21 May '21 1 25.00 C 0.05 6,429 0.23 1.826 14.47%
80 MARA 21.89 22.6M 21 May '21 1 26.00 C 0.02 2,820 0.09 1.826 18.88%
81 MARA 21.89 22.6M 21 May '21 1 27.00 C  0 880 0.00 1.826 23.34%
82 MARA 21.89 22.6M 18 Jun '21 29 70.00 C 0.07 22 0.32 1.823 220.81%
83 MARA 21.89 22.6M 28 May '21 8 40.00 C 0.03 34 0.14 1.822 82.98%
84 MARA 21.89 22.6M 28 May '21 8 38.50 C 0.01 2 0.05 1.815 75.96%
85 MARA 21.89 22.6M 28 May '21 8 38.00 C 0.01 27 0.05 1.781 73.67%
86 MARA 21.89 22.6M 28 May '21 8 37.50 C 0.01 3 0.05 1.772 71.39%
87 MARA 21.89 22.6M 11 Jun '21 22 55.00 C 0.08 29 0.37 1.769 152.18%
88 MARA 21.89 22.6M 4 Jun '21 15 42.50 C 0.06 6 0.27 1.756 94.69%
89 MARA 21.89 22.6M 28 May '21 8 41.00 C 0.01 6 0.05 1.754 87.39%
90 MARA 21.89 22.6M 18 Jun '21 29 65.00 C 0.05 10 0.23 1.730 197.62%
91 MARA 21.89 22.6M 18 Jun '21 29 60.00 C 0.10 20 0.46 1.715 175.36%
92 MARA 21.89 22.6M 28 May '21 8 37.00 C 0.03 5 0.14 1.711 69.26%
93 MARA 21.89 22.6M 4 Jun '21 15 45.00 C 0.03 34 0.14 1.697 105.86%
94 MARA 21.89 22.6M 28 May '21 8 36.00 C 0.05 18 0.23 1.685 64.84%
95 MARA 21.89 22.6M 11 Jun '21 22 50.00 C 0.08 22 0.37 1.684 129.25%
96 MARA 21.89 22.6M 28 May '21 8 35.50 C 0.05 11 0.23 1.668 62.55%
97 MARA 21.89 22.6M 28 May '21 8 35.00 C 0.07 248 0.32 1.668 60.40%
98 MARA 21.89 22.6M 18 Jun '21 29 55.00 C 0.12 18 0.55 1.666 152.64%
99 MARA 21.89 22.6M 4 Jun '21 15 41.00 C 0.08 22 0.37 1.658 87.99%
100 MARA 21.89 22.6M 4 Jun '21 15 41.50 C 0.08 0 0.37 1.658 90.28%
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.