Butterfly Puts Screener for MBLY


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

SCREENER

Select Stock
Symbol

Selection Filters

	LEG VOLUME

	STRIKE RANGE

	EXPIRATION

Additional Filters
There are no additional filters for this screener

Screener Options
Subscribers can save settings

Sort By

Data is delayed from April 3, 2024. You can get started for free to get the latest data.

#	Stock	Stock Price	Expiry	Days	P/C	Short Leg					Long Leg					Credit (Debit)	Max Profit	Max Loss	Profit Loss	Net IVol
#	Stock	Stock Price	Expiry	Days	P/C	Strike	IVol	Volume	Price	Leg Price	Strike	IVol	Volume	Price	Leg Price	Credit (Debit)	Max Profit	Max Loss	Profit Loss	Net IVol

1	MBLY	32.62	19 Apr '24	16	P	32.00	0.458	11	0.90	1.80	35.00 31.00	0.428 0.459	1 0	2.85 0.60	3.45	(1.65)	1.35	-1.65	-0.82	0.030
2	MBLY	32.62	16 Aug '24	135	P	32.00	0.514	0	3.40	6.80	33.00 31.00	0.497 0.503	0 0	4.10 3.10	7.20	(0.40)	0.60	-0.40	-1.50	0.029
3	MBLY	32.62	16 Aug '24	135	P	32.00	0.514	0	3.40	6.80	35.00 31.00	0.497 0.503	769 0	5.30 3.10	8.40	(1.60)	1.40	-1.60	-0.88	0.028
4	MBLY	32.62	19 Apr '24	16	P	34.00	0.447	450	2.00	4.00	35.00 33.00	0.428 0.439	1 17	2.85 1.45	4.30	(0.30)	0.70	-0.30	-2.33	0.027
5	MBLY	32.62	19 Apr '24	16	P	31.00	0.459	0	0.55	1.10	35.00 30.00	0.428 0.463	1 33	2.85 0.35	3.20	(2.10)	1.90	-2.10	-0.90	0.026
6	MBLY	32.62	16 Aug '24	135	P	32.00	0.514	0	3.40	6.80	34.00 31.00	0.500 0.503	0 0	4.70 3.10	7.80	(1.00)	1.00	-1.00	-1.00	0.026
7	MBLY	32.62	19 Apr '24	16	P	32.00	0.458	11	0.90	1.80	35.00 30.00	0.428 0.463	1 33	2.85 0.35	3.20	(1.40)	1.60	-1.40	-1.14	0.026
8	MBLY	32.62	16 Aug '24	135	P	32.00	0.514	0	3.40	6.80	33.00 30.00	0.497 0.511	0 0	4.10 2.65	6.75	0.05	1.05	-0.95	-1.11	0.020
9	MBLY	32.62	16 Aug '24	135	P	32.00	0.514	0	3.40	6.80	35.00 30.00	0.497 0.511	769 0	5.30 2.65	7.95	(1.15)	1.85	-1.15	-1.61	0.020
10	MBLY	32.62	17 May '24	44	P	31.00	0.542	2	1.60	3.20	35.00 30.00	0.523 0.540	1 33	3.90 1.30	5.20	(2.00)	2.00	-2.00	-1.00	0.020
11	MBLY	32.62	19 Apr '24	16	P	32.00	0.458	11	0.90	1.80	33.00 31.00	0.439 0.459	17 0	1.45 0.60	2.05	(0.25)	0.75	-0.25	-3.00	0.019
12	MBLY	32.62	16 Aug '24	135	P	32.00	0.514	0	3.40	6.80	34.00 30.00	0.500 0.511	0 0	4.70 2.65	7.35	(0.55)	1.45	-0.55	-2.64	0.018
13	MBLY	32.62	19 Apr '24	16	P	31.00	0.459	0	0.55	1.10	33.00 30.00	0.439 0.463	17 33	1.45 0.35	1.80	(0.70)	1.30	-0.70	-1.86	0.016
14	MBLY	32.62	19 Apr '24	16	P	32.00	0.458	11	0.90	1.80	33.00 30.00	0.439 0.463	17 33	1.45 0.35	1.80	(0.00)	1.00	-1.00	-1.00	0.015
15	MBLY	32.62	17 May '24	44	P	32.00	0.539	2	2.05	4.10	35.00 30.00	0.523 0.540	1 33	3.90 1.30	5.20	(1.10)	1.90	-1.10	-1.73	0.015
16	MBLY	32.62	17 May '24	44	P	34.00	0.535	0	3.10	6.20	35.00 33.00	0.523 0.533	1 1	3.90 2.65	6.55	(0.35)	0.65	-0.35	-1.86	0.014
17	MBLY	32.62	17 May '24	44	P	32.00	0.539	2	2.05	4.10	35.00 31.00	0.523 0.542	1 2	3.90 1.70	5.60	(1.50)	1.50	-1.50	-1.00	0.013
18	MBLY	32.62	19 Apr '24	16	P	32.00	0.458	11	0.90	1.80	34.00 31.00	0.447 0.459	450 0	2.10 0.60	2.70	(0.90)	1.10	-0.90	-1.22	0.011
19	MBLY	32.62	15 Nov '24	226	P	31.00	0.524	0	4.00	8.00	35.00 30.00	0.515 0.523	512 0	6.40 3.70	10.10	(2.10)	1.90	-2.10	-0.90	0.011
20	MBLY	32.62	15 Nov '24	226	P	31.00	0.524	0	4.00	8.00	34.00 30.00	0.515 0.523	0 0	5.80 3.70	9.50	(1.50)	1.50	-1.50	-1.00	0.010
21	MBLY	32.62	17 May '24	44	P	31.00	0.542	2	1.60	3.20	33.00 30.00	0.533 0.540	1 33	2.65 1.30	3.95	(0.75)	1.25	-0.75	-1.67	0.010
22	MBLY	32.62	17 May '24	44	P	31.00	0.542	2	1.60	3.20	34.00 30.00	0.535 0.540	0 33	3.30 1.30	4.60	(1.40)	1.60	-1.40	-1.14	0.008
23	MBLY	32.62	15 Nov '24	226	P	31.00	0.524	0	4.00	8.00	33.00 30.00	0.518 0.523	0 0	5.20 3.70	8.90	(0.90)	1.10	-0.90	-1.22	0.008
24	MBLY	32.62	17 May '24	44	P	34.00	0.535	0	3.10	6.20	35.00 32.00	0.523 0.539	1 2	3.90 2.15	6.05	0.15	1.15	-0.85	-1.35	0.008
25	MBLY	32.62	19 Apr '24	16	P	31.00	0.459	0	0.55	1.10	34.00 30.00	0.447 0.463	450 33	2.10 0.35	2.45	(1.35)	1.65	-1.35	-1.22	0.008
26	MBLY	32.62	19 Apr '24	16	P	34.00	0.447	450	2.00	4.00	35.00 32.00	0.428 0.458	1 11	2.85 1.00	3.85	0.15	1.15	-0.85	-1.35	0.007
27	MBLY	32.62	19 Apr '24	16	P	32.00	0.458	11	0.90	1.80	34.00 30.00	0.447 0.463	450 33	2.10 0.35	2.45	(0.65)	1.35	-0.65	-2.08	0.007
28	MBLY	32.62	15 Nov '24	226	P	32.00	0.522	0	4.50	9.00	35.00 30.00	0.515 0.523	512 0	6.40 3.70	10.10	(1.10)	1.90	-1.10	-1.73	0.007
29	MBLY	32.62	15 Nov '24	226	P	32.00	0.522	0	4.50	9.00	34.00 30.00	0.515 0.523	0 0	5.80 3.70	9.50	(0.50)	1.50	-0.50	-3.00	0.007
30	MBLY	32.62	19 Apr '24	16	P	34.00	0.447	450	2.00	4.00	35.00 31.00	0.428 0.459	1 0	2.85 0.60	3.45	0.55	1.55	-1.45	-1.07	0.007
31	MBLY	32.62	17 May '24	44	P	34.00	0.535	0	3.10	6.20	35.00 30.00	0.523 0.540	1 33	3.90 1.30	5.20	1.00	2.00	-2.00	-1.00	0.007
32	MBLY	32.62	15 Nov '24	226	P	32.00	0.522	0	4.50	9.00	35.00 31.00	0.515 0.524	512 0	6.40 4.20	10.60	(1.60)	1.40	-1.60	-0.88	0.005
33	MBLY	32.62	15 Nov '24	226	P	32.00	0.522	0	4.50	9.00	34.00 31.00	0.515 0.524	0 0	5.80 4.20	10.00	(1.00)	1.00	-1.00	-1.00	0.005
34	MBLY	32.62	17 May '24	44	P	34.00	0.535	0	3.10	6.20	35.00 31.00	0.523 0.542	1 2	3.90 1.70	5.60	0.60	1.60	-1.40	-1.14	0.005
35	MBLY	32.62	17 May '24	44	P	32.00	0.539	2	2.05	4.10	33.00 30.00	0.533 0.540	1 33	2.65 1.30	3.95	0.15	1.15	-0.85	-1.35	0.005
36	MBLY	32.62	16 Aug '24	135	P	34.00	0.500	0	4.50	9.00	35.00 33.00	0.497 0.497	769 0	5.30 4.10	9.40	(0.40)	0.60	-0.40	-1.50	0.005
37	MBLY	32.62	15 Nov '24	226	P	32.00	0.522	0	4.50	9.00	33.00 30.00	0.518 0.523	0 0	5.20 3.70	8.90	0.10	1.10	-0.90	-1.22	0.004
38	MBLY	32.62	17 May '24	44	P	31.00	0.542	2	1.60	3.20	32.00 30.00	0.539 0.540	2 33	2.15 1.30	3.45	(0.25)	0.75	-0.25	-3.00	0.004
39	MBLY	32.62	17 May '24	44	P	33.00	0.533	1	2.55	5.10	35.00 32.00	0.523 0.539	1 2	3.90 2.15	6.05	(0.95)	1.05	-0.95	-1.11	0.004
40	MBLY	32.62	17 May '24	44	P	32.00	0.539	2	2.05	4.10	33.00 31.00	0.533 0.542	1 2	2.65 1.70	4.35	(0.25)	0.75	-0.25	-3.00	0.003
41	MBLY	32.62	15 Nov '24	226	P	31.00	0.524	0	4.00	8.00	32.00 30.00	0.522 0.523	0 0	4.70 3.70	8.40	(0.40)	0.60	-0.40	-1.50	0.003
42	MBLY	32.62	17 May '24	44	P	32.00	0.539	2	2.05	4.10	34.00 30.00	0.535 0.540	0 33	3.30 1.30	4.60	(0.50)	1.50	-0.50	-3.00	0.003
43	MBLY	32.62	15 Nov '24	226	P	32.00	0.522	0	4.50	9.00	33.00 31.00	0.518 0.524	0 0	5.20 4.20	9.40	(0.40)	0.60	-0.40	-1.50	0.003
44	MBLY	32.62	17 May '24	44	P	33.00	0.533	1	2.55	5.10	35.00 30.00	0.523 0.540	1 33	3.90 1.30	5.20	(0.10)	1.90	-1.10	-1.73	0.003
45	MBLY	32.62	19 Apr '24	16	P	34.00	0.447	450	2.00	4.00	35.00 30.00	0.428 0.463	1 33	2.85 0.35	3.20	0.80	1.80	-2.20	-0.82	0.002
46	MBLY	32.62	17 May '24	44	P	32.00	0.539	2	2.05	4.10	34.00 31.00	0.535 0.542	0 2	3.30 1.70	5.00	(0.90)	1.10	-0.90	-1.22	0.001
47	MBLY	32.62	17 May '24	44	P	33.00	0.533	1	2.55	5.10	35.00 31.00	0.523 0.542	1 2	3.90 1.70	5.60	(0.50)	1.50	-0.50	-3.00	0.001
48	MBLY	32.62	16 Aug '24	135	P	34.00	0.500	0	4.50	9.00	35.00 31.00	0.497 0.503	769 0	5.30 3.10	8.40	0.60	1.60	-1.40	-1.14	-0.001
49	MBLY	32.62	15 Nov '24	226	P	33.00	0.518	0	5.00	10.00	35.00 32.00	0.515 0.522	512 0	6.40 4.70	11.10	(1.10)	0.90	-1.10	-0.82	-0.002
50	MBLY	32.62	15 Nov '24	226	P	34.00	0.515	0	5.50	11.00	35.00 33.00	0.515 0.518	512 0	6.40 5.20	11.60	(0.60)	0.40	-0.60	-0.67	-0.002
51	MBLY	32.62	15 Nov '24	226	P	33.00	0.518	0	5.00	10.00	34.00 32.00	0.515 0.522	0 0	5.80 4.70	10.50	(0.50)	0.50	-0.50	-1.00	-0.002
52	MBLY	32.62	15 Nov '24	226	P	33.00	0.518	0	5.00	10.00	35.00 30.00	0.515 0.523	512 0	6.40 3.70	10.10	(0.10)	1.90	-1.10	-1.73	-0.003
53	MBLY	32.62	16 Aug '24	135	P	31.00	0.503	0	2.95	5.90	33.00 30.00	0.497 0.511	0 0	4.10 2.65	6.75	(0.85)	1.15	-0.85	-1.35	-0.003
54	MBLY	32.62	15 Nov '24	226	P	33.00	0.518	0	5.00	10.00	34.00 30.00	0.515 0.523	0 0	5.80 3.70	9.50	0.50	1.50	-1.50	-1.00	-0.003
55	MBLY	32.62	16 Aug '24	135	P	31.00	0.503	0	2.95	5.90	35.00 30.00	0.497 0.511	769 0	5.30 2.65	7.95	(2.05)	1.95	-2.05	-0.95	-0.003
56	MBLY	32.62	15 Nov '24	226	P	33.00	0.518	0	5.00	10.00	35.00 31.00	0.515 0.524	512 0	6.40 4.20	10.60	(0.60)	1.40	-0.60	-2.33	-0.004
57	MBLY	32.62	19 Apr '24	16	P	31.00	0.459	0	0.55	1.10	32.00 30.00	0.458 0.463	11 33	1.00 0.35	1.35	(0.25)	0.75	-0.25	-3.00	-0.004
58	MBLY	32.62	15 Nov '24	226	P	33.00	0.518	0	5.00	10.00	34.00 31.00	0.515 0.524	0 0	5.80 4.20	10.00	(0.00)	1.00	-1.00	-1.00	-0.004
59	MBLY	32.62	16 Jan '26	653	P	32.00	0.663	0	7.30	14.60	35.00 30.00	0.676 0.653	0 1	9.60 6.80	16.40	(1.80)	1.20	-1.80	-0.67	-0.004
60	MBLY	32.62	16 Aug '24	135	P	31.00	0.503	0	2.95	5.90	34.00 30.00	0.500 0.511	0 0	4.70 2.65	7.35	(1.45)	1.55	-1.45	-1.07	-0.005
61	MBLY	32.62	16 Aug '24	135	P	33.00	0.497	0	3.90	7.80	35.00 31.00	0.497 0.503	769 0	5.30 3.10	8.40	(0.60)	1.40	-0.60	-2.33	-0.006
62	MBLY	32.62	15 Nov '24	226	P	34.00	0.515	0	5.50	11.00	35.00 32.00	0.515 0.522	512 0	6.40 4.70	11.10	(0.10)	0.90	-1.10	-0.82	-0.007
63	MBLY	32.62	15 Nov '24	226	P	34.00	0.515	0	5.50	11.00	35.00 30.00	0.515 0.523	512 0	6.40 3.70	10.10	0.90	1.90	-2.10	-0.90	-0.007
64	MBLY	32.62	17 May '24	44	P	33.00	0.533	1	2.55	5.10	34.00 32.00	0.535 0.539	0 2	3.30 2.15	5.45	(0.35)	0.65	-0.35	-1.86	-0.008
65	MBLY	32.62	16 Aug '24	135	P	33.00	0.497	0	3.90	7.80	34.00 31.00	0.500 0.503	0 0	4.70 3.10	7.80	(0.00)	1.00	-1.00	-1.00	-0.008
66	MBLY	32.62	19 Apr '24	16	P	33.00	0.439	17	1.35	2.70	35.00 32.00	0.428 0.458	1 11	2.85 1.00	3.85	(1.15)	0.85	-1.15	-0.74	-0.009
67	MBLY	32.62	15 Nov '24	226	P	34.00	0.515	0	5.50	11.00	35.00 31.00	0.515 0.524	512 0	6.40 4.20	10.60	0.40	1.40	-1.60	-0.88	-0.009
68	MBLY	32.62	19 Apr '24	16	P	33.00	0.439	17	1.35	2.70	35.00 31.00	0.428 0.459	1 0	2.85 0.60	3.45	(0.75)	1.25	-0.75	-1.67	-0.009
69	MBLY	32.62	17 May '24	44	P	33.00	0.533	1	2.55	5.10	34.00 30.00	0.535 0.540	0 33	3.30 1.30	4.60	0.50	1.50	-1.50	-1.00	-0.009
70	MBLY	32.62	16 Aug '24	135	P	34.00	0.500	0	4.50	9.00	35.00 30.00	0.497 0.511	769 0	5.30 2.65	7.95	1.05	2.05	-1.95	-1.05	-0.009
71	MBLY	32.62	17 Jan '25	289	P	32.00	0.528	0	5.00	10.00	35.00 30.00	0.527 0.538	0 15	6.90 4.30	11.20	(1.20)	1.80	-1.20	-1.50	-0.010
72	MBLY	32.62	17 May '24	44	P	33.00	0.533	1	2.55	5.10	34.00 31.00	0.535 0.542	0 2	3.30 1.70	5.00	0.10	1.10	-0.90	-1.22	-0.011
73	MBLY	32.62	16 Aug '24	135	P	34.00	0.500	0	4.50	9.00	35.00 32.00	0.497 0.514	769 0	5.30 3.60	8.90	0.10	1.10	-0.90	-1.22	-0.012
74	MBLY	32.62	19 Apr '24	16	P	33.00	0.439	17	1.35	2.70	35.00 30.00	0.428 0.463	1 33	2.85 0.35	3.20	(0.50)	1.50	-1.50	-1.00	-0.013
75	MBLY	32.62	16 Aug '24	135	P	33.00	0.497	0	3.90	7.80	35.00 30.00	0.497 0.511	769 0	5.30 2.65	7.95	(0.15)	1.85	-1.15	-1.61	-0.014
76	MBLY	32.62	16 Aug '24	135	P	33.00	0.497	0	3.90	7.80	34.00 30.00	0.500 0.511	0 0	4.70 2.65	7.35	0.45	1.45	-1.55	-0.94	-0.017
77	MBLY	32.62	16 Aug '24	135	P	33.00	0.497	0	3.90	7.80	35.00 32.00	0.497 0.514	769 0	5.30 3.60	8.90	(1.10)	0.90	-1.10	-0.82	-0.017
78	MBLY	32.62	16 Aug '24	135	P	33.00	0.497	0	3.90	7.80	34.00 32.00	0.500 0.514	0 0	4.70 3.60	8.30	(0.50)	0.50	-0.50	-1.00	-0.020
79	MBLY	32.62	16 Aug '24	135	P	31.00	0.503	0	2.95	5.90	32.00 30.00	0.514 0.511	0 0	3.60 2.65	6.25	(0.35)	0.65	-0.35	-1.86	-0.020
80	MBLY	32.62	19 Apr '24	16	P	33.00	0.439	17	1.35	2.70	34.00 32.00	0.447 0.458	450 11	2.10 1.00	3.10	(0.40)	0.60	-0.40	-1.50	-0.027
81	MBLY	32.62	19 Apr '24	16	P	33.00	0.439	17	1.35	2.70	34.00 31.00	0.447 0.459	450 0	2.10 0.60	2.70	(0.00)	1.00	-1.00	-1.00	-0.028
82	MBLY	32.62	19 Apr '24	16	P	33.00	0.439	17	1.35	2.70	34.00 30.00	0.447 0.463	450 33	2.10 0.35	2.45	0.25	1.25	-1.75	-0.71	-0.032

<< Previous 1 2 3 4 5 6 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

download stock data option greeks calculator volume of stock iron condor options iron condor strategies stock market terms and definitions iron condor adjustments the stock market chrysler stock symbol writing covered calls stock ticker list covered calls put spread options chain put call ratio indicator historical stock prices stock portfolio manager option trading tutorial free stock market advice options iron condor good dividend stocks

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.

Butterfly Puts Screener For MBLY Report Date: 04-03 04-02 04-01 03-29 03-28 03-27

Butterfly Puts Screener For MBLY Report Date: