Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

MICROVISION INC (MVIS) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
MVIS MICROVISION INC   0.994 0.894 2.63 0.10

 
2023-01-27 - Calls 2023-01-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MVIS 0.67 3.15 0.00 0.00 0 0  W   1.5 MVIS 0.00 0.01 0.01 0.00 0 664  W  
MVIS 0.59 2.04 0.47 0.00 3 18  W   2 MVIS 0.00 0.02 0.01 0.00 0 342  W  
MVIS 0.07 0.23 0.10 0.00 373 639  W   2.5 MVIS 0.00 0.01 0.01 0.00 11 60  W  
MVIS 0.00 0.01 0.01 0.00 57 1613  W   3 MVIS 0.31 2.32 0.33 0.00 2 3  W  
MVIS 0.00 0.17 0.01 0.00 0 143  W   3.5 MVIS 0.48 2.85 0.88 0.00 0 2  W  
MVIS 0.00 0.75 0.01 0.00 0 12  W   4 MVIS 1.11 3.20 0.00 0.00 0 0  W  
 
2023-02-03 - Calls 2023-02-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MVIS 0.82 3.15 1.00 1.13 0 0  W   1.5 MVIS 0.00 0.02 0.04 0.01 0 837  W  
MVIS 0.45 2.75 0.65 0.63 2 31  W   2 MVIS 0.01 0.05 0.01 0.00 4 261  W  
MVIS 0.11 0.26 0.19 0.20 795 550  W   2.5 MVIS 0.00 0.11 0.10 0.06 148 39  W  
MVIS 0.05 0.07 0.05 0.02 1302 1148  W   3 MVIS 0.13 2.28 0.35 0.39 1 0  W  
MVIS 0.00 0.08 0.02 0.00 21 54  W   3.5 MVIS 0.67 2.92 0.00 0.87 0 0  W  
MVIS 0.00 0.05 0.23 0.00 2 0  W   4 MVIS 1.19 3.45 0.00 1.37 0 0  W  
 
2023-02-10 - Calls 2023-02-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MVIS 0.62 3.15 0.00 1.14 0 0  W   1.5 MVIS 0.00 0.20 0.04 0.00 0 723  W  
MVIS 0.31 1.24 0.52 0.65 0 2  W   2 MVIS 0.00 0.04 0.03 0.01 120 50  W  
MVIS 0.16 0.32 0.23 0.25 45 100  W   2.5 MVIS 0.04 0.16 0.19 0.11 0 8  W  
MVIS 0.06 0.09 0.10 0.06 23 118  W   3 MVIS 0.36 0.74 0.77 0.42 1 0  W  
MVIS 0.00 0.04 0.02 0.01 0 90  W   3.5 MVIS 0.03 2.91 0.97 0.86 0 0  W  
MVIS 0.00 0.04 0.06 0.00 0 3  W   4 MVIS 1.06 3.40 0.00 1.35 0 0  W  
 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MVIS 0.95 1.54 1.05 1.15 0 13  S   1.5 MVIS 0.00 0.02 0.02 0.00 0 1023  S  
MVIS 0.27 0.79 0.65 0.67 1 77  S   2 MVIS 0.03 0.05 0.03 0.02 26 312  S  
MVIS 0.22 0.34 0.27 0.30 46 617  S   2.5 MVIS 0.07 0.20 0.15 0.14 100 528  S  
MVIS 0.07 0.12 0.09 0.10 108 1267  S   3 MVIS 0.40 1.20 0.62 0.43 0 250  S  
MVIS 0.02 0.05 0.04 0.03 4 756  S   3.5 MVIS 0.66 1.63 1.05 0.85 0 24  S  
MVIS 0.00 0.03 0.03 0.01 22 392  S   4 MVIS 1.28 2.99 1.50 1.32 0 11  S  
 
2023-02-24 - Calls 2023-02-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MVIS 0.61 3.15 0.86 1.17 0 1  W   1.5 MVIS 0.00 0.02 0.02 0.00 0 361  W  
MVIS 0.00 2.79 0.70 0.71 1 26  W   2 MVIS 0.00 0.06 0.05 0.03 25 92  W  
MVIS 0.22 0.39 0.22 0.35 0 19  W   2.5 MVIS 0.10 0.30 0.20 0.16 0 50  W  
MVIS 0.07 0.18 0.12 0.14 16 45  W   3 MVIS 0.13 0.99 0.65 0.44 0 7  W  
MVIS 0.00 0.08 0.07 0.05 0 85  W   3.5 MVIS 0.51 2.90 1.30 0.84 0 1  W  
MVIS 0.02 0.06 0.02 0.02 165 3  W   4 MVIS 1.05 2.01 0.00 1.29 0 0  W  
 
2023-03-03 - Calls 2023-03-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MVIS 0.61 3.20 0.00 1.19 0 0  W   1.5 MVIS 0.00 2.05 0.04 0.00 0 751  W  
MVIS 0.55 1.11 0.55 0.74 0 5  W   2 MVIS 0.00 0.07 0.04 0.04 108 13  W  
MVIS 0.30 1.07 0.31 0.40 0 26  W   2.5 MVIS 0.09 1.66 0.26 0.18 0 101  W  
MVIS 0.05 0.28 0.20 0.19 22 35  W   3 MVIS 0.22 1.48 0.63 0.45 0 4  W  
MVIS 0.02 0.15 0.00 0.08 0 0  W   3.5 MVIS 0.55 2.10 0.95 0.82 0 4  W  
MVIS 0.01 0.10 0.05 0.03 109 2  W   4 MVIS 0.14 3.05 1.79 1.25 0 1  W  
 
2023-03-10 - Calls 2023-03-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MVIS 0.60 3.15 0.00 1.21 0 0  W   1.5 MVIS 0.00 2.14 0.00 0.00 0 0  W  
MVIS 0.18 2.00 0.63 0.78 1 0  W   2 MVIS 0.01 0.08 0.04 0.05 466 4  W  
MVIS 0.09 0.81 0.50 0.45 0 1  W   2.5 MVIS 0.02 0.55 0.00 0.18 0 0  W  
MVIS 0.02 1.91 0.21 0.23 0 2  W   3 MVIS 0.32 0.96 0.00 0.44 0 0  W  
MVIS 0.01 0.70 0.08 0.11 2 0  W   3.5 MVIS 0.32 1.59 0.00 0.79 0 0  W  
MVIS 0.01 0.07 0.01 0.05 42 0  W   4 MVIS 0.33 2.19 0.00 1.21 0 0  W  
 
2023-03-17 - Calls 2023-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MVIS 0.52 1.26 1.03 1.24 0 1  S   1.5 MVIS 0.00 0.04 0.04 0.01 0 51  S  
MVIS 0.30 1.14 0.64 0.83 0 2  S   2 MVIS 0.04 0.15 0.08 0.05 30 200  S  
MVIS 0.26 0.88 0.42 0.50 6 10  S   2.5 MVIS 0.13 0.37 0.23 0.19 2 220  S  
MVIS 0.18 0.22 0.20 0.28 85 44  S   3 MVIS 0.46 0.76 0.00 0.43 0 0  S  
MVIS 0.02 0.15 0.12 0.15 9 237  S   3.5 MVIS 0.62 2.79 0.00 0.76 0 0  S  
MVIS 0.06 0.16 0.08 0.07 500 52  S   4 MVIS 1.36 1.99 0.00 1.16 0 0  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
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.