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 16, 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 MTB 137.39 1.2M 19 Apr '24 3 130.00 C 7.30 23 -0.07 0.444 -0.07%
2 MTB 137.39 1.2M 19 Apr '24 3 145.00 C 0.10 79 0.07 0.420 5.62%
3 MTB 137.39 1.2M 17 May '24 31 130.00 C 9.70 0 1.68 0.354 1.81%
4 MTB 137.39 1.2M 19 Apr '24 3 140.00 C 0.70 77 0.51 0.350 2.42%
5 MTB 137.39 1.2M 17 May '24 31 135.00 C 6.40 7 2.92 0.334 3.06%
6 MTB 137.39 1.2M 19 Jul '24 94 130.00 C 12.90 0 4.01 0.323 4.43%
7 MTB 137.39 1.2M 20 Sep '24 157 130.00 C 14.80 0 5.39 0.322 6.04%
8 MTB 137.39 1.2M 16 Jan '26 640 130.00 C 26.30 0 13.76 0.320 17.02%
9 MTB 137.39 1.2M 17 May '24 31 140.00 C 3.80 72 2.77 0.318 4.80%
10 MTB 137.39 1.2M 19 Jul '24 94 135.00 C 9.90 0 5.47 0.314 5.89%
11 MTB 137.39 1.2M 21 Jun '24 66 130.00 C 11.30 12 2.85 0.309 3.10%
12 MTB 137.39 1.2M 15 Nov '24 213 130.00 C 17.60 0 7.43 0.309 8.52%
13 MTB 137.39 1.2M 17 May '24 31 145.00 C 2.10 333 1.53 0.308 7.18%
14 MTB 137.39 1.2M 20 Sep '24 157 135.00 C 12.40 0 7.29 0.306 8.01%
15 MTB 137.39 1.2M 19 Jul '24 94 140.00 C 7.40 2 5.39 0.304 7.70%
16 MTB 137.39 1.2M 21 Jun '24 66 135.00 C 8.10 4 4.16 0.304 4.42%
17 MTB 137.39 1.2M 18 Oct '24 185 140.00 C 11.10 7 8.08 0.302 10.86%
18 MTB 137.39 1.2M 17 Jan '25 276 135.00 C 16.50 1 10.27 0.300 11.67%
19 MTB 137.39 1.2M 19 Jul '24 94 145.00 C 5.40 9 3.93 0.300 9.86%
20 MTB 137.39 1.2M 20 Sep '24 157 140.00 C 9.60 0 6.99 0.298 9.55%
21 MTB 137.39 1.2M 20 Sep '24 157 145.00 C 7.80 0 5.68 0.297 11.89%
22 MTB 137.39 1.2M 17 Jan '25 276 130.00 C 19.40 0 8.74 0.297 10.18%
23 MTB 137.39 1.2M 21 Jun '24 66 145.00 C 3.70 1 2.69 0.296 8.46%
24 MTB 137.39 1.2M 21 Jun '24 66 140.00 C 5.60 22 4.08 0.295 6.23%
25 MTB 137.39 1.2M 18 Oct '24 185 145.00 C 8.60 43 6.26 0.292 12.59%
26 MTB 137.39 1.2M 17 Jan '25 276 140.00 C 14.20 0 10.34 0.291 13.65%
27 MTB 137.39 1.2M 17 Jan '25 276 145.00 C 12.00 0 8.73 0.289 15.64%
28 MTB 137.39 1.2M 18 Oct '24 185 135.00 C 12.10 5 7.07 0.286 7.75%
29 MTB 137.39 1.2M 15 Nov '24 213 140.00 C 10.70 0 7.79 0.285 10.51%
30 MTB 137.39 1.2M 19 Apr '24 3 135.00 C 2.50 25 0.08 0.225 0.08%
31 MTB 137.39 1.2M 16 Jan '26 640 145.00 C 19.20 0 13.97 0.167 22.68%
32 MTB 137.39 1.2M 16 Jan '26 640 140.00 C 21.60 0 15.72 0.156 20.91%
33 MTB 137.39 1.2M 16 Jan '26 640 135.00 C 23.90 2 15.66 0.121 18.95%
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.