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 24, 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 MRIN 10.21 75.6M 15 Oct '21 21 15.00 C 0.75 5,243 7.35 2.090 58.56%
2 MRIN 10.21 75.6M 15 Oct '21 21 12.50 C 1.05 10,045 10.28 1.904 36.46%
3 MRIN 10.21 75.6M 15 Oct '21 21 10.00 C 1.70 14,354 14.59 1.684 17.51%
4 MRIN 10.21 75.6M 19 Nov '21 56 15.00 C 1.30 204 12.73 1.649 68.35%
5 MRIN 10.21 75.6M 19 Nov '21 56 12.50 C 1.65 446 16.16 1.608 46.03%
6 MRIN 10.21 75.6M 17 Dec '21 84 15.00 C 1.45 153 14.20 1.467 71.23%
7 MRIN 10.21 75.6M 19 Nov '21 56 10.00 C 2.35 1,961 20.96 1.466 27.23%
8 MRIN 10.21 75.6M 17 Dec '21 84 12.50 C 1.85 247 18.12 1.441 49.52%
9 MRIN 10.21 75.6M 15 Oct '21 21 7.50 C 2.90 2,094 1.86 1.395 2.60%
10 MRIN 10.21 75.6M 19 Nov '21 56 7.50 C 3.40 260 6.76 1.353 10.13%
11 MRIN 10.21 75.6M 17 Dec '21 84 10.00 C 2.55 433 22.92 1.316 30.55%
12 MRIN 10.21 75.6M 18 Mar '22 175 15.00 C 1.90 33 18.61 1.195 80.51%
13 MRIN 10.21 75.6M 17 Dec '21 84 7.50 C 3.50 106 7.74 1.184 11.77%
14 MRIN 10.21 75.6M 18 Mar '22 175 12.50 C 2.30 12 22.53 1.176 58.03%
15 MRIN 10.21 75.6M 18 Mar '22 175 10.00 C 2.90 219 26.35 1.060 36.80%
16 MRIN 10.21 75.6M 18 Mar '22 175 7.50 C 3.80 67 10.68 1.011 17.00%
17 MRIN 10.21 75.6M 20 Jan '23 483 12.50 C 3.10 12 30.36 0.965 75.81%
18 MRIN 10.21 75.6M 20 Jan '23 483 10.00 C 3.40 65 31.24 0.766 46.84%
19 MRIN 10.21 75.6M 20 Jan '23 483 7.50 C 3.60 21 8.72 0.724 13.46%
20 MRIN 10.21 75.6M 19 Jan '24 847 10.00 C 3.50 66 32.22 0.659 49.03%
21 MRIN 10.21 75.6M 19 Jan '24 847 7.50 C 3.70 17 9.70 0.633 15.21%
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.