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 5, 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 MBLY 31.71 1.5M 16 Aug '24 133 31.00 C 4.50 0 11.95 0.740 13.93%
2 MBLY 31.71 1.5M 15 Nov '24 224 30.00 C 6.30 0 14.47 0.691 18.06%
3 MBLY 31.71 1.5M 17 May '24 42 31.00 C 2.85 43 6.75 0.594 7.42%
4 MBLY 31.71 1.5M 17 May '24 42 33.00 C 1.95 24 6.15 0.591 10.89%
5 MBLY 31.71 1.5M 15 Nov '24 224 33.00 C 5.00 0 15.77 0.591 23.55%
6 MBLY 31.71 1.5M 17 May '24 42 32.00 C 2.35 3 7.41 0.588 8.99%
7 MBLY 31.71 1.5M 17 May '24 42 30.00 C 3.30 55 5.01 0.585 5.60%
8 MBLY 31.71 1.5M 16 Jan '26 651 32.00 C 7.70 0 24.28 0.567 33.28%
9 MBLY 31.71 1.5M 17 Jan '25 287 32.00 C 6.20 1 19.55 0.555 25.44%
10 MBLY 31.71 1.5M 15 Nov '24 224 31.00 C 5.90 0 16.37 0.552 20.11%
11 MBLY 31.71 1.5M 17 Jan '25 287 30.00 C 7.10 2 17.00 0.551 21.90%
12 MBLY 31.71 1.5M 16 Aug '24 133 32.00 C 4.00 1 12.61 0.550 15.48%
13 MBLY 31.71 1.5M 15 Nov '24 224 32.00 C 5.40 0 17.03 0.550 21.63%
14 MBLY 31.71 1.5M 16 Aug '24 133 33.00 C 3.60 0 11.35 0.544 17.40%
15 MBLY 31.71 1.5M 16 Aug '24 133 30.00 C 5.00 13 10.38 0.544 12.32%
16 MBLY 31.71 1.5M 19 Apr '24 14 31.00 C 1.55 38 2.65 0.486 2.79%
17 MBLY 31.71 1.5M 16 Jan '26 651 30.00 C 10.60 2 28.04 0.481 42.11%
18 MBLY 31.71 1.5M 19 Apr '24 14 33.00 C 0.65 4 2.05 0.479 6.25%
19 MBLY 31.71 1.5M 19 Apr '24 14 32.00 C 1.00 54 3.15 0.478 4.20%
20 MBLY 31.71 1.5M 19 Apr '24 14 30.00 C 2.15 13 1.39 0.476 1.49%
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.