Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 8, 2024. 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 MRUS 47.09 822K 17 May '24 9 55.00 C  0 0 0.00 1.286 16.80%
2 MRUS 47.09 822K 17 May '24 9 50.00 C 0.20 1 0.42 1.272 6.63%
3 MRUS 47.09 822K 17 May '24 9 40.00 C 6.30 1 -1.68 1.149 -1.94%
4 MRUS 47.09 822K 21 Jun '24 44 55.00 C 1.90 0 4.03 1.099 21.71%
5 MRUS 47.09 822K 21 Jun '24 44 50.00 C 4.00 1 8.49 1.023 16.04%
6 MRUS 47.09 822K 21 Jun '24 44 45.00 C 6.20 101 8.73 1.006 10.05%
7 MRUS 47.09 822K 21 Jun '24 44 40.00 C 8.40 0 2.78 0.961 3.39%
8 MRUS 47.09 822K 20 Sep '24 135 45.00 C 8.50 0 13.61 0.793 16.61%
9 MRUS 47.09 822K 20 Dec '24 226 40.00 C 12.00 0 10.43 0.715 13.99%
10 MRUS 47.09 822K 20 Dec '24 226 50.00 C 7.10 0 15.08 0.714 25.03%
11 MRUS 47.09 822K 17 Jan '25 254 55.00 C 6.00 0 12.74 0.707 33.85%
12 MRUS 47.09 822K 17 Jan '25 254 40.00 C 12.20 10 10.85 0.705 14.65%
13 MRUS 47.09 822K 20 Dec '24 226 45.00 C 9.40 0 15.52 0.695 19.40%
14 MRUS 47.09 822K 17 Jan '25 254 45.00 C 9.50 0 15.74 0.690 19.71%
15 MRUS 47.09 822K 20 Sep '24 135 50.00 C 5.70 0 12.10 0.679 20.80%
16 MRUS 47.09 822K 20 Sep '24 135 55.00 C 4.10 0 8.71 0.647 27.94%
17 MRUS 47.09 822K 17 Jan '25 254 50.00 C 8.00 0 16.99 0.641 27.91%
18 MRUS 47.09 822K 20 Sep '24 135 40.00 C 10.80 0 7.88 0.639 10.22%
19 MRUS 47.09 822K 17 May '24 9 45.00 C 2.35 40 0.55 0.491 0.58%
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.