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 September 9, 2022. 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 MNMD 8.31 813K 16 Sep '22 7 12.50 C 0.13 156 1.56 2.291 52.81%
2 MNMD 8.31 813K 16 Sep '22 7 10.00 C 0.32 290 3.85 1.979 25.16%
3 MNMD 8.31 813K 16 Sep '22 7 5.00 C 3.25 52 -0.72 1.858 -1.19%
4 MNMD 8.31 813K 21 Oct '22 42 12.50 C 0.59 8 7.10 1.834 61.92%
5 MNMD 8.31 813K 21 Oct '22 42 10.00 C 1.21 87 14.56 1.819 40.85%
6 MNMD 8.31 813K 21 Oct '22 42 7.50 C 2.01 17 14.44 1.802 19.05%
7 MNMD 8.31 813K 16 Sep '22 7 7.50 C 1.04 52 2.77 1.739 3.16%
8 MNMD 8.31 813K 16 Dec '22 98 10.00 C 1.53 16 18.41 1.706 47.49%
9 MNMD 8.31 813K 21 Oct '22 42 5.00 C 3.55 2 2.89 1.677 5.04%
10 MNMD 8.31 813K 16 Dec '22 98 12.50 C 1.61 10 19.37 1.659 86.57%
11 MNMD 8.31 813K 20 Jan '23 133 12.50 C 1.88 2 22.62 1.583 94.40%
12 MNMD 8.31 813K 17 Mar '23 189 12.50 C 2.32 1 27.92 1.577 108.68%
13 MNMD 8.31 813K 20 Jan '23 133 10.00 C 2.38 33 28.64 1.556 68.63%
14 MNMD 8.31 813K 20 Jan '23 133 7.50 C 3.15 1 28.16 1.550 45.35%
15 MNMD 8.31 813K 16 Dec '22 98 5.00 C 3.95 5 7.70 1.543 14.68%
16 MNMD 8.31 813K 17 Mar '23 189 5.00 C 4.50 14 14.32 1.525 31.23%
17 MNMD 8.31 813K 17 Mar '23 189 10.00 C 2.89 0 34.78 1.519 84.50%
18 MNMD 8.31 813K 17 Mar '23 189 7.50 C 3.55 2 32.97 1.498 57.56%
19 MNMD 8.31 813K 19 Jan '24 497 7.50 C 4.80 0 48.01 1.483 113.68%
20 MNMD 8.31 813K 19 Jan '24 497 12.50 C 4.10 1 49.34 1.470 196.91%
21 MNMD 8.31 813K 19 Jan '24 497 10.00 C 4.45 3 53.55 1.461 159.07%
22 MNMD 8.31 813K 20 Jan '23 133 5.00 C 4.00 0 8.30 1.406 16.01%
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.