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 November 15, 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 MKFG 7.21 430K 19 Nov '21 4 2.50 C 4.60 0 -1.53 5.778 -4.21%
2 MKFG 7.21 430K 19 Nov '21 4 5.00 C 2.15 2 -0.83 2.297 -1.19%
3 MKFG 7.21 430K 19 Nov '21 4 10.00 C  0 0 0.00 1.841 38.70%
4 MKFG 7.21 430K 17 Dec '21 32 2.50 C 4.60 0 -1.53 1.300 -4.21%
5 MKFG 7.21 430K 18 Feb '22 95 2.50 C 4.60 0 -1.53 0.985 -4.21%
6 MKFG 7.21 430K 20 May '22 186 2.50 C 4.50 1 -2.91 0.895 -7.75%
7 MKFG 7.21 430K 20 May '22 186 5.00 C 2.55 2 4.72 0.808 7.30%
8 MKFG 7.21 430K 17 Dec '21 32 10.00 C 0.05 4 0.69 0.796 39.66%
9 MKFG 7.21 430K 18 Feb '22 95 5.00 C 2.35 0 1.94 0.794 2.88%
10 MKFG 7.21 430K 19 Nov '21 4 7.50 C 0.10 61 1.39 0.792 5.49%
11 MKFG 7.21 430K 20 Jan '23 431 7.50 C 2.20 5 30.51 0.763 49.70%
12 MKFG 7.21 430K 20 Jan '23 431 5.00 C 2.75 0 7.49 0.742 12.11%
13 MKFG 7.21 430K 17 Dec '21 32 7.50 C 0.45 103 6.24 0.732 10.95%
14 MKFG 7.21 430K 20 May '22 186 7.50 C 1.35 1 18.72 0.732 27.99%
15 MKFG 7.21 430K 20 Jan '23 431 10.00 C 1.40 0 19.42 0.724 72.12%
16 MKFG 7.21 430K 18 Feb '22 95 7.50 C 0.85 27 11.79 0.670 17.92%
17 MKFG 7.21 430K 18 Feb '22 95 10.00 C 0.25 77 3.47 0.670 43.68%
18 MKFG 7.21 430K 20 Jan '23 431 2.50 C 2.50 0 -30.65 0.656 -46.92%
19 MKFG 7.21 430K 20 May '22 186 10.00 C 0.45 0 6.24 0.650 47.93%
20 MKFG 7.21 430K 17 Dec '21 32 5.00 C 2.00 0 -2.91 0.608 -4.03%
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.