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 21, 2025. 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 MUX 8.07 596K 16 May '25 25 7.00 C 1.20 2 1.61 0.754 1.89%
2 MUX 8.07 596K 16 May '25 25 10.00 C 0.05 23 0.62 0.704 24.69%
3 MUX 8.07 596K 16 May '25 25 8.00 C 0.35 34 3.47 0.673 3.63%
4 MUX 8.07 596K 15 Aug '25 116 7.00 C 1.55 0 5.95 0.648 7.36%
5 MUX 8.07 596K 21 Nov '25 214 7.00 C 1.85 0 9.67 0.646 12.54%
6 MUX 8.07 596K 17 Oct '25 179 7.00 C 1.75 0 8.43 0.614 10.76%
7 MUX 8.07 596K 21 Nov '25 214 9.00 C 0.90 0 11.15 0.611 25.52%
8 MUX 8.07 596K 15 Aug '25 116 8.00 C 0.95 0 10.90 0.583 12.36%
9 MUX 8.07 596K 16 Jan '26 270 7.00 C 2.00 3 11.52 0.564 15.32%
10 MUX 8.07 596K 17 Oct '25 179 9.00 C 0.75 0 9.29 0.563 22.95%
11 MUX 8.07 596K 17 Oct '25 179 8.00 C 1.20 0 14.00 0.560 16.45%
12 MUX 8.07 596K 15 Aug '25 116 10.00 C 0.35 0 4.34 0.556 29.53%
13 MUX 8.07 596K 16 Jan '26 270 10.00 C 0.85 1 10.53 0.550 38.50%
14 MUX 8.07 596K 21 Nov '25 214 10.00 C 0.60 0 7.43 0.544 33.87%
15 MUX 8.07 596K 17 Oct '25 179 10.00 C 0.50 0 6.20 0.544 32.10%
16 MUX 8.07 596K 21 Nov '25 214 8.00 C 1.30 0 15.24 0.539 18.17%
17 MUX 8.07 596K 15 Aug '25 116 9.00 C 0.50 0 6.20 0.532 18.89%
18 MUX 8.07 596K 16 May '25 25 9.00 C  0 122 0.00 0.498 11.52%
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.