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 April 3, 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 MRO 29.50 10.0M 5 Apr '24 2 35.00 C  0 0 0.00 1.022 18.64%
2 MRO 29.50 10.0M 19 Apr '24 16 40.00 C  0 1 0.00 0.594 35.59%
3 MRO 29.50 10.0M 5 Apr '24 2 32.00 C  0 0 0.00 0.545 8.47%
4 MRO 29.50 10.0M 5 Apr '24 2 31.50 C 0.01 0 0.03 0.488 6.82%
5 MRO 29.50 10.0M 19 Apr '24 16 35.00 C 0.01 30 0.03 0.399 18.68%
6 MRO 29.50 10.0M 5 Apr '24 2 31.00 C 0.01 0 0.03 0.389 5.12%
7 MRO 29.50 10.0M 10 May '24 37 29.50 C 1.15 0 3.90 0.388 4.06%
8 MRO 29.50 10.0M 12 Apr '24 9 33.00 C 0.01 0 0.03 0.375 11.90%
9 MRO 29.50 10.0M 5 Apr '24 2 28.50 C 0.99 242 -0.03 0.371 -0.04%
10 MRO 29.50 10.0M 19 Apr '24 16 34.00 C 0.02 0 0.07 0.354 15.33%
11 MRO 29.50 10.0M 5 Apr '24 2 30.50 C 0.02 2 0.07 0.333 3.46%
12 MRO 29.50 10.0M 10 May '24 37 28.50 C 1.67 0 2.27 0.332 2.41%
13 MRO 29.50 10.0M 5 Apr '24 2 29.00 C 0.55 3,136 0.17 0.327 0.17%
14 MRO 29.50 10.0M 21 Jun '24 79 40.00 C 0.04 3 0.14 0.326 35.78%
15 MRO 29.50 10.0M 3 May '24 30 28.50 C 1.57 55 1.93 0.324 2.04%
16 MRO 29.50 10.0M 3 May '24 30 29.50 C 1.03 41 3.49 0.320 3.62%
17 MRO 29.50 10.0M 17 May '24 44 35.00 C 0.08 0 0.27 0.318 18.97%
18 MRO 29.50 10.0M 10 May '24 37 29.00 C 1.25 0 2.54 0.315 2.65%
19 MRO 29.50 10.0M 12 Apr '24 9 32.00 C 0.02 0 0.07 0.311 8.55%
20 MRO 29.50 10.0M 19 Apr '24 16 33.00 C 0.03 20 0.10 0.311 11.98%
21 MRO 29.50 10.0M 26 Apr '24 23 28.50 C 1.38 8 1.29 0.310 1.35%
22 MRO 29.50 10.0M 17 May '24 44 29.00 C 1.52 841 3.46 0.309 3.65%
23 MRO 29.50 10.0M 18 Oct '24 198 29.00 C 3.10 40 8.81 0.308 9.85%
24 MRO 29.50 10.0M 3 May '24 30 30.50 C 0.61 8 2.07 0.307 5.57%
25 MRO 29.50 10.0M 3 May '24 30 31.50 C 0.33 11 1.12 0.304 7.99%
26 MRO 29.50 10.0M 20 Sep '24 170 29.00 C 2.82 30 7.86 0.304 8.70%
27 MRO 29.50 10.0M 21 Jun '24 79 29.00 C 1.94 123 4.88 0.304 5.22%
28 MRO 29.50 10.0M 3 May '24 30 31.00 C 0.45 11 1.53 0.304 6.71%
29 MRO 29.50 10.0M 17 May '24 44 34.00 C 0.13 3 0.44 0.304 15.76%
30 MRO 29.50 10.0M 20 Dec '24 261 32.00 C 2.27 1 7.69 0.303 17.52%
31 MRO 29.50 10.0M 18 Oct '24 198 30.00 C 2.58 10 8.75 0.303 11.44%
32 MRO 29.50 10.0M 20 Dec '24 261 30.00 C 3.10 47 10.51 0.302 13.64%
33 MRO 29.50 10.0M 17 May '24 44 30.00 C 1.01 106 3.42 0.302 5.30%
34 MRO 29.50 10.0M 3 May '24 30 32.00 C 0.24 53 0.81 0.302 9.36%
35 MRO 29.50 10.0M 3 May '24 30 30.00 C 0.75 48 2.54 0.302 4.35%
36 MRO 29.50 10.0M 17 Jan '25 289 30.00 C 3.35 26 11.36 0.301 14.72%
37 MRO 29.50 10.0M 10 May '24 37 30.00 C 0.88 9 2.98 0.301 4.82%
38 MRO 29.50 10.0M 18 Oct '24 198 31.00 C 2.12 11 7.19 0.300 13.22%
39 MRO 29.50 10.0M 19 Jul '24 107 29.00 C 2.20 53 5.76 0.300 6.23%
40 MRO 29.50 10.0M 20 Sep '24 170 30.00 C 2.31 5 7.83 0.299 10.33%
41 MRO 29.50 10.0M 10 May '24 37 31.00 C 0.54 0 1.83 0.299 7.04%
42 MRO 29.50 10.0M 20 Dec '24 261 35.00 C 1.35 0 4.58 0.298 24.33%
43 MRO 29.50 10.0M 17 Jan '25 289 32.00 C 2.48 41 8.41 0.297 18.43%
44 MRO 29.50 10.0M 17 May '24 44 33.00 C 0.22 107 0.75 0.297 12.70%
45 MRO 29.50 10.0M 21 Jun '24 79 30.00 C 1.42 267 4.81 0.297 6.84%
46 MRO 29.50 10.0M 17 May '24 44 31.00 C 0.62 42 2.10 0.296 7.34%
47 MRO 29.50 10.0M 18 Oct '24 198 32.00 C 1.74 2 5.90 0.295 15.27%
48 MRO 29.50 10.0M 20 Sep '24 170 31.00 C 1.87 101 6.34 0.295 12.20%
49 MRO 29.50 10.0M 19 Jul '24 107 30.00 C 1.70 28 5.76 0.294 7.91%
50 MRO 29.50 10.0M 17 Jan '25 289 35.00 C 1.53 17 5.19 0.294 25.13%
51 MRO 29.50 10.0M 17 Jan '25 289 45.00 C 0.26 89 0.88 0.294 53.90%
52 MRO 29.50 10.0M 18 Oct '24 198 33.00 C 1.41 10 4.78 0.293 17.48%
53 MRO 29.50 10.0M 17 May '24 44 32.00 C 0.37 1,064 1.25 0.293 9.85%
54 MRO 29.50 10.0M 20 Sep '24 170 32.00 C 1.49 127 5.05 0.292 14.24%
55 MRO 29.50 10.0M 21 Jun '24 79 31.00 C 1.01 385 3.42 0.292 8.81%
56 MRO 29.50 10.0M 20 Dec '24 261 40.00 C 0.53 5 1.80 0.291 38.07%
57 MRO 29.50 10.0M 17 Jan '25 289 37.00 C 1.08 0 3.66 0.291 30.19%
58 MRO 29.50 10.0M 18 Oct '24 198 34.00 C 1.13 2 3.83 0.291 19.84%
59 MRO 29.50 10.0M 20 Sep '24 170 33.00 C 1.18 1 4.00 0.290 16.53%
60 MRO 29.50 10.0M 17 Jan '25 289 40.00 C 0.63 1 2.14 0.289 38.55%
61 MRO 29.50 10.0M 18 Oct '24 198 35.00 C 0.90 1 3.05 0.289 22.38%
62 MRO 29.50 10.0M 19 Jul '24 107 31.00 C 1.27 7 4.31 0.289 9.81%
63 MRO 29.50 10.0M 21 Jun '24 79 35.00 C 0.20 40 0.68 0.288 19.45%
64 MRO 29.50 10.0M 3 May '24 30 29.00 C 1.21 15 2.41 0.288 2.51%
65 MRO 29.50 10.0M 21 Jun '24 79 32.00 C 0.69 69 2.34 0.288 11.07%
66 MRO 29.50 10.0M 20 Sep '24 170 34.00 C 0.92 0 3.12 0.287 18.96%
67 MRO 29.50 10.0M 20 Sep '24 170 35.00 C 0.71 0 2.41 0.286 21.57%
68 MRO 29.50 10.0M 20 Jun '25 443 30.00 C 4.45 202 15.08 0.286 19.76%
69 MRO 29.50 10.0M 19 Jul '24 107 32.00 C 0.93 40 3.15 0.285 12.01%
70 MRO 29.50 10.0M 5 Apr '24 2 30.00 C 0.07 486 0.24 0.284 1.94%
71 MRO 29.50 10.0M 20 Jun '25 443 32.00 C 3.55 0 12.03 0.284 23.31%
72 MRO 29.50 10.0M 19 Jul '24 107 34.00 C 0.47 0 1.59 0.283 17.12%
73 MRO 29.50 10.0M 19 Jul '24 107 35.00 C 0.32 24 1.08 0.281 19.95%
74 MRO 29.50 10.0M 19 Jul '24 107 33.00 C 0.66 5 2.24 0.281 14.42%
75 MRO 29.50 10.0M 12 Apr '24 9 28.50 C 1.13 271 0.44 0.281 0.46%
76 MRO 29.50 10.0M 20 Jun '25 443 35.00 C 2.12 2 7.19 0.278 27.83%
77 MRO 29.50 10.0M 5 Apr '24 2 29.50 C 0.23 981 0.78 0.275 0.79%
78 MRO 29.50 10.0M 26 Apr '24 23 29.00 C 1.04 63 1.83 0.274 1.90%
79 MRO 29.50 10.0M 19 Apr '24 16 28.50 C 1.26 176 0.88 0.273 0.92%
80 MRO 29.50 10.0M 19 Apr '24 16 32.00 C 0.05 11 0.17 0.272 8.66%
81 MRO 29.50 10.0M 12 Apr '24 9 31.00 C 0.07 8 0.24 0.268 5.33%
82 MRO 29.50 10.0M 19 Apr '24 16 29.00 C 0.92 366 1.42 0.265 1.47%
83 MRO 29.50 10.0M 12 Apr '24 9 29.00 C 0.75 347 0.85 0.261 0.87%
84 MRO 29.50 10.0M 26 Apr '24 23 29.50 C 0.76 43 2.58 0.260 2.64%
85 MRO 29.50 10.0M 26 Apr '24 23 30.00 C 0.52 33 1.76 0.256 3.52%
86 MRO 29.50 10.0M 19 Apr '24 16 29.50 C 0.62 901 2.10 0.255 2.15%
87 MRO 29.50 10.0M 12 Apr '24 9 29.50 C 0.46 192 1.56 0.254 1.58%
88 MRO 29.50 10.0M 19 Apr '24 16 31.00 C 0.14 51 0.47 0.252 5.59%
89 MRO 29.50 10.0M 12 Apr '24 9 30.00 C 0.25 499 0.85 0.251 2.56%
90 MRO 29.50 10.0M 26 Apr '24 23 31.00 C 0.22 177 0.75 0.249 5.87%
91 MRO 29.50 10.0M 19 Apr '24 16 30.00 C 0.39 1,248 1.32 0.248 3.06%
92 MRO 29.50 10.0M 16 Jan '26 653 40.00 C 2.08 29 7.05 0.244 45.88%
93 MRO 29.50 10.0M 16 Jan '26 653 37.00 C 2.73 20 9.25 0.236 38.21%
94 MRO 29.50 10.0M 16 Jan '26 653 35.00 C 3.55 30 12.03 0.233 34.87%
95 MRO 29.50 10.0M 10 May '24 37 31.50 C 0.21 0 0.71 0.227 7.55%
96 MRO 29.50 10.0M 16 Jan '26 653 32.00 C 3.80 4 12.88 0.216 24.51%
97 MRO 29.50 10.0M 16 Jan '26 653 30.00 C 5.50 1 18.64 0.212 25.00%
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.