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 December 23, 2020. 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 MESO 8.93 917K 15 Jan '21 23 12.50 P 3.90 10 3.70 2.317 6.56%
2 MESO 8.93 917K 15 Jan '21 23 10.00 P 2.15 41 12.09 1.813 15.93%
3 MESO 8.93 917K 19 Feb '21 58 5.00 P 0.10 0 1.12 1.734 45.64%
4 MESO 8.93 917K 15 Jan '21 23 5.00 P 0.05 61 0.56 1.650 44.82%
5 MESO 8.93 917K 19 Feb '21 58 10.00 P 2.55 0 16.57 1.590 23.20%
6 MESO 8.93 917K 16 Apr '21 114 10.00 P 3.30 0 24.97 1.586 39.61%
7 MESO 8.93 917K 15 Jan '21 23 7.50 P 0.65 66 7.28 1.584 25.12%
8 MESO 8.93 917K 21 Jan '22 394 7.50 P 3.40 3 38.07 1.566 87.34%
9 MESO 8.93 917K 19 Feb '21 58 7.50 P 1.20 59 13.44 1.546 34.02%
10 MESO 8.93 917K 16 Apr '21 114 5.00 P 0.70 0 7.84 1.526 56.26%
11 MESO 8.93 917K 16 Jul '21 205 5.00 P 1.15 0 12.88 1.522 65.30%
12 MESO 8.93 917K 21 Jan '22 394 12.50 P 6.40 0 31.69 1.522 111.86%
13 MESO 8.93 917K 16 Apr '21 114 12.50 P 5.10 0 17.13 1.514 39.95%
14 MESO 8.93 917K 16 Apr '21 114 7.50 P 2.00 3 22.40 1.514 49.49%
15 MESO 8.93 917K 16 Jul '21 205 12.50 P 6.20 0 29.45 1.509 96.34%
16 MESO 8.93 917K 16 Jul '21 205 10.00 P 4.10 0 33.93 1.424 62.73%
17 MESO 8.93 917K 16 Jul '21 205 7.50 P 2.50 1 28.00 1.418 61.12%
18 MESO 8.93 917K 21 Jan '22 394 5.00 P 1.75 0 19.60 1.411 79.11%
19 MESO 8.93 917K 20 Jan '23 758 7.50 P 4.00 0 44.79 1.386 110.14%
20 MESO 8.93 917K 20 Jan '23 758 5.00 P 1.50 0 16.80 1.383 73.08%
21 MESO 8.93 917K 20 Jan '23 758 12.50 P 8.30 0 52.97 1.366 750.79%
22 MESO 8.93 917K 21 Jan '22 394 10.00 P 4.40 1 37.29 1.323 73.51%
23 MESO 8.93 917K 20 Jan '23 758 10.00 P 5.40 0 48.49 1.251 122.66%
24 MESO 8.93 917K 19 Feb '21 58 12.50 P 3.50 0 -0.78 1.131 -1.29%
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.