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 October 5, 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 MIK 10.01 7.1M 16 Oct '20 11 15.00 C  0 0 0.00 1.404 49.85%
2 MIK 10.01 7.1M 16 Oct '20 11 7.50 C 2.45 11 -0.60 1.290 -0.79%
3 MIK 10.01 7.1M 21 Jan '22 473 10.00 C 1.70 0 16.88 1.021 20.34%
4 MIK 10.01 7.1M 18 Dec '20 74 15.00 C 0.35 0 3.50 1.002 55.28%
5 MIK 10.01 7.1M 18 Dec '20 74 7.50 C 3.00 1 4.90 0.986 6.99%
6 MIK 10.01 7.1M 15 Jan '21 102 7.50 C 3.20 3 6.89 0.975 10.13%
7 MIK 10.01 7.1M 19 Mar '21 165 7.50 C 3.60 0 10.89 0.970 17.00%
8 MIK 10.01 7.1M 15 Jan '21 102 10.00 C 2.00 1 19.88 0.968 24.84%
9 MIK 10.01 7.1M 18 Dec '20 74 10.00 C 1.65 26 16.38 0.967 19.62%
10 MIK 10.01 7.1M 20 Aug '21 319 7.50 C 4.30 0 17.88 0.948 31.35%
11 MIK 10.01 7.1M 19 Mar '21 165 10.00 C 2.40 2 23.88 0.945 31.41%
12 MIK 10.01 7.1M 19 Mar '21 165 12.50 C 1.60 28 15.98 0.928 48.63%
13 MIK 10.01 7.1M 20 Aug '21 319 10.00 C 3.20 0 31.87 0.924 46.84%
14 MIK 10.01 7.1M 20 Aug '21 319 12.50 C 2.55 26 25.47 0.920 67.56%
15 MIK 10.01 7.1M 18 Dec '20 74 12.50 C 0.75 101 7.49 0.916 34.99%
16 MIK 10.01 7.1M 21 Jan '22 473 15.00 C 2.50 0 24.98 0.912 99.73%
17 MIK 10.01 7.1M 15 Jan '21 102 15.00 C 0.60 1 5.99 0.911 59.40%
18 MIK 10.01 7.1M 20 Jan '23 837 10.00 C 2.90 0 28.87 0.908 40.65%
19 MIK 10.01 7.1M 19 Mar '21 165 15.00 C 1.05 30 10.49 0.904 67.41%
20 MIK 10.01 7.1M 20 Aug '21 319 15.00 C 1.90 0 18.98 0.897 84.96%
21 MIK 10.01 7.1M 16 Oct '20 11 12.50 C 0.05 256 0.50 0.897 25.50%
22 MIK 10.01 7.1M 20 Nov '20 46 10.00 C 1.25 717 12.39 0.896 14.16%
23 MIK 10.01 7.1M 16 Oct '20 11 10.00 C 0.60 926 5.89 0.896 6.27%
24 MIK 10.01 7.1M 20 Nov '20 46 7.50 C 2.70 30 1.90 0.889 2.60%
25 MIK 10.01 7.1M 15 Jan '21 102 12.50 C 0.95 1 9.49 0.855 37.97%
26 MIK 10.01 7.1M 20 Nov '20 46 12.50 C 0.40 204 4.00 0.850 30.07%
27 MIK 10.01 7.1M 20 Nov '20 46 15.00 C 0.10 1 1.00 0.845 51.36%
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.