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 11, 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 MPW 4.09 10.2M 16 Aug '24 127 3.50 C 0.99 0 9.78 1.091 12.90%
2 MPW 4.09 10.2M 19 Jul '24 99 3.50 C 0.92 0 8.07 1.068 10.41%
3 MPW 4.09 10.2M 26 Apr '24 15 3.50 C 0.57 7 -0.49 1.012 -0.57%
4 MPW 4.09 10.2M 10 May '24 29 3.50 C 0.18 0 -10.02 0.940 -10.49%
5 MPW 4.09 10.2M 3 May '24 22 3.50 C 0.63 0 0.98 0.922 1.16%
6 MPW 4.09 10.2M 3 May '24 22 4.50 C 0.05 22 1.22 0.880 11.39%
7 MPW 4.09 10.2M 24 May '24 43 3.50 C 0.73 0 3.42 0.878 4.17%
8 MPW 4.09 10.2M 10 May '24 29 5.00 C 0.10 138 2.44 0.874 25.31%
9 MPW 4.09 10.2M 19 Apr '24 8 5.00 C 0.01 592 0.24 0.872 22.55%
10 MPW 4.09 10.2M 26 Apr '24 15 4.00 C 0.28 32 4.65 0.865 4.99%
11 MPW 4.09 10.2M 24 May '24 43 5.00 C 0.16 16 3.91 0.846 27.23%
12 MPW 4.09 10.2M 10 May '24 29 4.00 C 0.31 101 5.38 0.843 5.82%
13 MPW 4.09 10.2M 3 May '24 22 4.00 C 0.33 69 5.87 0.841 6.38%
14 MPW 4.09 10.2M 17 May '24 36 4.50 C 0.26 1,130 6.36 0.839 17.49%
15 MPW 4.09 10.2M 17 May '24 36 3.50 C 0.74 3 3.67 0.837 4.48%
16 MPW 4.09 10.2M 26 Apr '24 15 4.50 C 0.05 63 1.22 0.836 11.39%
17 MPW 4.09 10.2M 17 May '24 36 4.00 C 0.45 75 8.80 0.836 9.89%
18 MPW 4.09 10.2M 3 May '24 22 5.00 C 0.07 54 1.71 0.835 24.38%
19 MPW 4.09 10.2M 10 May '24 29 4.50 C 0.20 56 4.89 0.834 15.68%
20 MPW 4.09 10.2M 21 Jun '24 71 4.00 C 0.57 49 11.74 0.834 13.64%
21 MPW 4.09 10.2M 17 May '24 36 5.00 C 0.14 168 3.42 0.833 26.58%
22 MPW 4.09 10.2M 24 May '24 43 4.00 C 0.47 0 9.29 0.819 10.50%
23 MPW 4.09 10.2M 18 Oct '24 190 3.50 C 0.99 0 9.78 0.808 12.90%
24 MPW 4.09 10.2M 19 Jul '24 99 4.50 C 0.46 1 11.25 0.802 23.97%
25 MPW 4.09 10.2M 21 Jun '24 71 4.50 C 0.36 36 8.80 0.798 20.64%
26 MPW 4.09 10.2M 24 May '24 43 4.50 C 0.28 42 6.85 0.795 18.11%
27 MPW 4.09 10.2M 26 Apr '24 15 5.00 C 0.03 12 0.73 0.782 23.15%
28 MPW 4.09 10.2M 21 Jun '24 71 5.00 C 0.25 62 6.11 0.781 30.21%
29 MPW 4.09 10.2M 19 Jul '24 99 5.00 C 0.34 25 8.31 0.777 33.33%
30 MPW 4.09 10.2M 21 Jun '24 71 3.50 C 0.85 82 6.36 0.764 8.02%
31 MPW 4.09 10.2M 19 Jul '24 99 4.00 C 0.66 28 13.94 0.763 16.62%
32 MPW 4.09 10.2M 16 Aug '24 127 5.00 C 0.39 0 9.54 0.742 35.14%
33 MPW 4.09 10.2M 16 Aug '24 127 4.50 C 0.49 3 11.98 0.736 25.00%
34 MPW 4.09 10.2M 16 Aug '24 127 4.00 C 0.74 16 15.89 0.733 19.40%
35 MPW 4.09 10.2M 19 Apr '24 8 4.50 C 0.04 148 0.98 0.713 11.11%
36 MPW 4.09 10.2M 18 Oct '24 190 4.50 C 0.44 0 10.76 0.710 23.29%
37 MPW 4.09 10.2M 17 Jan '25 281 3.50 C 1.20 0 14.91 0.707 21.11%
38 MPW 4.09 10.2M 17 Jan '25 281 4.00 C 1.02 211 22.74 0.706 30.29%
39 MPW 4.09 10.2M 18 Oct '24 190 4.00 C 0.76 0 16.38 0.703 20.12%
40 MPW 4.09 10.2M 12 Apr '24 1 4.50 C  0 65 0.00 0.701 10.02%
41 MPW 4.09 10.2M 12 Apr '24 1 4.00 C 0.08 198 -0.24 0.701 -0.25%
42 MPW 4.09 10.2M 12 Apr '24 1 5.00 C  0 29 0.00 0.701 22.25%
43 MPW 4.09 10.2M 12 Apr '24 1 3.50 C 0.50 13 -2.20 0.701 -2.51%
44 MPW 4.09 10.2M 18 Oct '24 190 5.00 C 0.52 21 12.71 0.701 40.06%
45 MPW 4.09 10.2M 17 Jan '25 281 4.50 C 0.81 4 19.80 0.693 37.20%
46 MPW 4.09 10.2M 19 Apr '24 8 3.50 C 0.56 82 -0.73 0.679 -0.85%
47 MPW 4.09 10.2M 17 Jan '25 281 5.00 C 0.66 17 16.14 0.672 45.77%
48 MPW 4.09 10.2M 16 Jan '26 645 3.50 C 1.64 0 25.67 0.632 42.86%
49 MPW 4.09 10.2M 19 Apr '24 8 4.00 C 0.19 186 2.44 0.631 2.56%
50 MPW 4.09 10.2M 16 Jan '26 645 4.50 C 1.15 1 28.12 0.606 53.06%
51 MPW 4.09 10.2M 16 Jan '26 645 4.00 C 1.32 0 30.07 0.594 44.40%
52 MPW 4.09 10.2M 16 Jan '26 645 5.00 C 1.14 33 27.87 0.590 69.49%
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.