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 10, 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 MTZ 90.20 551K 19 Apr '24 9 85.00 C 5.70 0 0.55 0.560 0.59%
2 MTZ 90.20 551K 17 May '24 37 85.00 C 8.80 0 3.99 0.537 4.42%
3 MTZ 90.20 551K 19 Apr '24 9 95.00 C 0.60 68 0.67 0.519 6.03%
4 MTZ 90.20 551K 17 May '24 37 90.00 C 5.90 40 6.32 0.518 6.76%
5 MTZ 90.20 551K 20 Dec '24 254 100.00 C 10.70 0 11.86 0.515 25.79%
6 MTZ 90.20 551K 17 May '24 37 95.00 C 3.80 229 4.21 0.513 9.95%
7 MTZ 90.20 551K 17 May '24 37 100.00 C 2.40 31 2.66 0.511 13.90%
8 MTZ 90.20 551K 19 Jul '24 100 85.00 C 11.50 0 6.98 0.506 8.01%
9 MTZ 90.20 551K 20 Dec '24 254 85.00 C 17.30 2 13.41 0.496 16.60%
10 MTZ 90.20 551K 20 Dec '24 254 90.00 C 14.80 0 16.19 0.487 19.36%
11 MTZ 90.20 551K 18 Oct '24 191 90.00 C 12.50 0 13.64 0.482 15.83%
12 MTZ 90.20 551K 19 Jul '24 100 90.00 C 8.90 0 9.65 0.468 10.70%
13 MTZ 90.20 551K 20 Dec '24 254 95.00 C 12.60 2 13.97 0.462 22.42%
14 MTZ 90.20 551K 18 Oct '24 191 95.00 C 10.30 0 11.42 0.460 18.90%
15 MTZ 90.20 551K 19 Jul '24 100 95.00 C 6.60 22 7.32 0.456 13.64%
16 MTZ 90.20 551K 18 Oct '24 191 100.00 C 8.40 0 9.31 0.455 22.25%
17 MTZ 90.20 551K 19 Jul '24 100 100.00 C 4.90 12 5.43 0.455 17.23%
18 MTZ 90.20 551K 19 Apr '24 9 100.00 C 0.10 139 0.11 0.432 10.99%
19 MTZ 90.20 551K 19 Apr '24 9 90.00 C 2.30 14 2.33 0.407 2.39%
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.