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 March 28, 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 93.25 546K 17 May '24 50 90.00 C 8.20 2 5.31 0.488 5.82%
2 MTZ 93.25 546K 17 May '24 50 95.00 C 5.70 42 6.11 0.475 8.51%
3 MTZ 93.25 546K 17 May '24 50 100.00 C 3.80 2 4.08 0.471 11.79%
4 MTZ 93.25 546K 20 Dec '24 267 85.00 C 19.70 0 12.28 0.470 15.57%
5 MTZ 93.25 546K 20 Dec '24 267 90.00 C 17.00 0 14.75 0.465 18.03%
6 MTZ 93.25 546K 18 Oct '24 204 90.00 C 14.70 0 12.28 0.461 14.58%
7 MTZ 93.25 546K 19 Jul '24 113 90.00 C 9.50 3 6.70 0.461 7.46%
8 MTZ 93.25 546K 20 Dec '24 267 95.00 C 14.60 1 15.66 0.459 20.79%
9 MTZ 93.25 546K 18 Oct '24 204 100.00 C 10.00 0 10.72 0.453 20.12%
10 MTZ 93.25 546K 20 Dec '24 267 100.00 C 12.50 0 13.40 0.453 23.84%
11 MTZ 93.25 546K 19 Jul '24 113 95.00 C 8.50 3 9.12 0.448 12.09%
12 MTZ 93.25 546K 18 Oct '24 204 95.00 C 11.40 0 12.23 0.447 16.07%
13 MTZ 93.25 546K 19 Jul '24 113 100.00 C 6.50 15 6.97 0.440 15.27%
14 MTZ 93.25 546K 19 Jul '24 113 85.00 C 12.80 0 4.88 0.436 5.66%
15 MTZ 93.25 546K 17 May '24 50 85.00 C 9.60 0 1.45 0.403 1.61%
16 MTZ 93.25 546K 19 Apr '24 22 90.00 C 5.20 0 2.09 0.393 2.21%
17 MTZ 93.25 546K 19 Apr '24 22 100.00 C 1.15 15 1.23 0.386 8.58%
18 MTZ 93.25 546K 19 Apr '24 22 95.00 C 2.60 12 2.79 0.377 4.80%
19 MTZ 93.25 546K 19 Apr '24 22 85.00 C 8.10 0 -0.16 0.275 -0.18%
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.