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 15, 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 MITK 14.83 1.8M 19 Apr '24 4 10.00 C 4.60 0 -1.55 3.846 -2.25%
2 MITK 14.83 1.8M 17 May '24 32 10.00 C 4.60 0 -1.55 1.672 -2.25%
3 MITK 14.83 1.8M 21 Jun '24 67 10.00 C 4.70 0 -0.88 1.216 -1.28%
4 MITK 14.83 1.8M 19 Apr '24 4 12.50 C 2.15 31 -1.21 1.162 -1.42%
5 MITK 14.83 1.8M 19 Apr '24 4 17.50 C 0.05 226 0.34 1.150 18.40%
6 MITK 14.83 1.8M 19 Apr '24 4 15.00 C 0.55 647 3.71 1.111 5.04%
7 MITK 14.83 1.8M 19 Jul '24 95 10.00 C 4.80 0 -0.20 1.070 -0.30%
8 MITK 14.83 1.8M 16 Aug '24 123 10.00 C 4.90 0 0.47 0.956 0.70%
9 MITK 14.83 1.8M 20 Sep '24 158 10.00 C 5.00 0 1.15 0.896 1.73%
10 MITK 14.83 1.8M 18 Oct '24 186 10.00 C 5.20 0 2.49 0.854 3.84%
11 MITK 14.83 1.8M 16 Aug '24 123 12.50 C 1.90 1 -2.90 0.842 -3.33%
12 MITK 14.83 1.8M 17 May '24 32 12.50 C 2.45 15 0.81 0.819 0.97%
13 MITK 14.83 1.8M 21 Jun '24 67 12.50 C 2.60 2 1.82 0.719 2.21%
14 MITK 14.83 1.8M 17 May '24 32 15.00 C 0.85 131 5.73 0.585 7.30%
15 MITK 14.83 1.8M 17 May '24 32 17.50 C 0.20 201 1.35 0.582 19.62%
16 MITK 14.83 1.8M 19 Jul '24 95 12.50 C 2.80 0 3.17 0.553 3.91%
17 MITK 14.83 1.8M 18 Oct '24 186 12.50 C 3.40 341 7.22 0.538 9.36%
18 MITK 14.83 1.8M 16 Aug '24 123 15.00 C 1.60 10 10.79 0.536 13.38%
19 MITK 14.83 1.8M 20 Sep '24 158 12.50 C 3.20 85 5.87 0.529 7.48%
20 MITK 14.83 1.8M 21 Jun '24 67 17.50 C 0.35 1 2.36 0.493 20.86%
21 MITK 14.83 1.8M 21 Jun '24 67 15.00 C 1.00 30 6.74 0.490 8.46%
22 MITK 14.83 1.8M 20 Sep '24 158 15.00 C 1.80 106 12.14 0.486 15.12%
23 MITK 14.83 1.8M 18 Oct '24 186 15.00 C 1.95 67 13.15 0.484 16.46%
24 MITK 14.83 1.8M 19 Jul '24 95 15.00 C 1.25 1 8.43 0.474 10.46%
25 MITK 14.83 1.8M 19 Jul '24 95 17.50 C 0.50 14 3.37 0.461 22.12%
26 MITK 14.83 1.8M 20 Sep '24 158 17.50 C 0.85 0 5.73 0.458 25.18%
27 MITK 14.83 1.8M 18 Oct '24 186 17.50 C 1.00 6 6.74 0.449 26.54%
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.