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 31, 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 MUR 12.10 2.6M 15 Jan '21 15 7.50 C 4.60 0 -0.00 1.619 0.00%
2 MUR 12.10 2.6M 15 Jan '21 15 10.00 C 2.20 1 0.83 1.138 1.01%
3 MUR 12.10 2.6M 19 Feb '21 50 7.50 C 4.60 0 -0.00 0.981 0.00%
4 MUR 12.10 2.6M 15 Jan '21 15 15.00 C 0.15 3,346 1.24 0.955 25.52%
5 MUR 12.10 2.6M 16 Apr '21 106 10.00 C 3.00 2 7.44 0.841 9.89%
6 MUR 12.10 2.6M 15 Jan '21 15 12.50 C 0.55 24 4.55 0.840 8.23%
7 MUR 12.10 2.6M 16 Apr '21 106 7.50 C 4.80 0 1.65 0.834 2.74%
8 MUR 12.10 2.6M 19 Feb '21 50 10.00 C 2.55 0 3.72 0.832 4.71%
9 MUR 12.10 2.6M 16 Jul '21 197 7.50 C 5.10 0 4.13 0.804 7.14%
10 MUR 12.10 2.6M 16 Jul '21 197 10.00 C 3.60 0 12.40 0.788 17.65%
11 MUR 12.10 2.6M 19 Feb '21 50 15.00 C 0.45 9 3.72 0.772 28.76%
12 MUR 12.10 2.6M 16 Apr '21 106 12.50 C 1.80 10 14.88 0.771 21.36%
13 MUR 12.10 2.6M 19 Feb '21 50 12.50 C 1.15 2 9.50 0.768 14.16%
14 MUR 12.10 2.6M 16 Apr '21 106 15.00 C 1.00 0 8.26 0.754 35.14%
15 MUR 12.10 2.6M 16 Jul '21 197 12.50 C 2.40 1 19.83 0.754 28.87%
16 MUR 12.10 2.6M 16 Jul '21 197 15.00 C 1.55 0 12.81 0.741 42.18%
17 MUR 12.10 2.6M 21 Jan '22 386 7.50 C 5.60 0 8.26 0.731 15.38%
18 MUR 12.10 2.6M 21 Jan '22 386 12.50 C 3.20 1 26.45 0.729 40.45%
19 MUR 12.10 2.6M 21 Jan '22 386 10.00 C 4.10 0 16.53 0.709 25.00%
20 MUR 12.10 2.6M 21 Jan '22 386 15.00 C 2.45 0 20.25 0.705 55.44%
21 MUR 12.10 2.6M 20 Jan '23 750 10.00 C 4.70 0 21.49 0.686 35.14%
22 MUR 12.10 2.6M 20 Jan '23 750 7.50 C 5.90 0 10.74 0.664 20.97%
23 MUR 12.10 2.6M 20 Jan '23 750 15.00 C 3.30 0 27.27 0.644 70.45%
24 MUR 12.10 2.6M 20 Jan '23 750 12.50 C 4.00 0 33.06 0.630 54.32%
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.