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 8, 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 MDY 548.62 544K 20 Sep '24 165 540.00 C 31.70 0 4.21 0.192 4.46%
2 MDY 548.62 544K 19 Apr '24 11 540.00 C 10.20 0 0.29 0.191 0.29%
3 MDY 548.62 544K 17 May '24 39 545.00 C 14.60 0 2.00 0.190 2.06%
4 MDY 548.62 544K 17 May '24 39 540.00 C 18.00 0 1.71 0.190 1.77%
5 MDY 548.62 544K 21 Jun '24 74 540.00 C 21.10 0 2.27 0.187 2.37%
6 MDY 548.62 544K 19 Apr '24 11 545.00 C 8.50 0 0.89 0.186 0.90%
7 MDY 548.62 544K 21 Jun '24 74 545.00 C 18.00 0 2.62 0.183 2.71%
8 MDY 548.62 544K 17 May '24 39 550.00 C 12.00 1 2.19 0.178 2.49%
9 MDY 548.62 544K 19 Apr '24 11 550.00 C 5.80 0 1.06 0.176 1.32%
10 MDY 548.62 544K 17 May '24 39 555.00 C 9.20 9 1.68 0.176 2.89%
11 MDY 548.62 544K 21 Jun '24 74 550.00 C 15.00 0 2.73 0.174 3.07%
12 MDY 548.62 544K 21 Jun '24 74 555.00 C 12.50 0 2.28 0.174 3.52%
13 MDY 548.62 544K 20 Sep '24 165 550.00 C 25.50 0 4.65 0.174 5.14%
14 MDY 548.62 544K 19 Apr '24 11 555.00 C 3.30 8 0.60 0.173 1.78%
15 MDY 548.62 544K 20 Sep '24 165 555.00 C 22.70 0 4.14 0.172 5.53%
16 MDY 548.62 544K 20 Sep '24 165 545.00 C 29.00 0 4.63 0.170 4.88%
17 MDY 548.62 544K 20 Dec '24 256 555.00 C 31.80 0 5.80 0.165 7.39%
18 MDY 548.62 544K 20 Dec '24 256 545.00 C 37.20 0 6.12 0.161 6.57%
19 MDY 548.62 544K 20 Dec '24 256 550.00 C 34.40 0 6.27 0.160 6.96%
20 MDY 548.62 544K 17 Jan '25 284 555.00 C 33.10 0 6.03 0.159 7.66%
21 MDY 548.62 544K 20 Dec '24 256 540.00 C 40.50 0 5.81 0.159 6.27%
22 MDY 548.62 544K 17 Jan '25 284 540.00 C 42.00 0 6.08 0.159 6.59%
23 MDY 548.62 544K 17 Jan '25 284 550.00 C 35.50 18 6.47 0.153 7.19%
24 MDY 548.62 544K 17 Jan '25 284 545.00 C 38.60 0 6.38 0.144 6.86%
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.