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 March 19, 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 MGNX 30.47 1.1M 19 Mar '21 0 25.00 C 4.90 4 -1.87 1.412 -2.23%
2 MGNX 30.47 1.1M 19 Mar '21 0 30.00 C  0 283 -1.54 1.412 -1.54%
3 MGNX 30.47 1.1M 19 Mar '21 0 35.00 C  0 0 0.00 1.412 14.87%
4 MGNX 30.47 1.1M 16 Jul '21 119 25.00 C 9.20 0 12.24 1.153 17.54%
5 MGNX 30.47 1.1M 18 Jun '21 91 30.00 C 6.40 0 19.46 1.103 24.64%
6 MGNX 30.47 1.1M 18 Jun '21 91 40.00 C 2.80 0 9.19 1.058 44.56%
7 MGNX 30.47 1.1M 15 Oct '21 210 25.00 C 10.20 0 15.52 1.040 23.33%
8 MGNX 30.47 1.1M 18 Jun '21 91 35.00 C 4.20 0 13.78 1.039 33.23%
9 MGNX 30.47 1.1M 18 Jun '21 91 25.00 C 7.50 0 6.66 1.029 8.84%
10 MGNX 30.47 1.1M 16 Jul '21 119 35.00 C 4.90 0 16.08 1.029 36.88%
11 MGNX 30.47 1.1M 16 Jul '21 119 40.00 C 3.70 0 12.14 1.028 49.42%
12 MGNX 30.47 1.1M 15 Oct '21 210 30.00 C 8.10 0 25.04 1.003 34.11%
13 MGNX 30.47 1.1M 15 Oct '21 210 40.00 C 5.30 0 17.39 0.997 58.92%
14 MGNX 30.47 1.1M 16 Jul '21 119 30.00 C 6.50 0 19.79 0.995 25.16%
15 MGNX 30.47 1.1M 21 May '21 63 30.00 C 3.50 0 9.94 0.983 11.23%
16 MGNX 30.47 1.1M 15 Oct '21 210 35.00 C 5.90 0 19.36 0.949 42.45%
17 MGNX 30.47 1.1M 21 May '21 63 35.00 C 1.65 137 5.42 0.929 21.44%
18 MGNX 30.47 1.1M 16 Apr '21 28 40.00 C 0.10 3 0.33 0.922 31.71%
19 MGNX 30.47 1.1M 16 Apr '21 28 25.00 C 4.80 0 -2.20 0.881 -2.61%
20 MGNX 30.47 1.1M 16 Apr '21 28 35.00 C 1.00 19 3.28 0.828 18.76%
21 MGNX 30.47 1.1M 16 Apr '21 28 30.00 C 1.55 7 3.54 0.752 3.73%
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.