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   1.181 1.585 14.18 -0.85

 
2021-07-23 - Calls 2021-07-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MVIS 1.05 1.35 1.26 0.00 32 163  W   13 MVIS 0.00 0.05 0.02 0.00 23 416  W  
MVIS 0.65 0.85 0.70 0.00 23 361  W   13.5 MVIS 0.05 0.10 0.05 0.00 150 234  W  
MVIS 0.30 0.40 0.38 0.00 310 1400  W   14 MVIS 0.15 0.20 0.16 0.00 216 749  W  
MVIS 0.15 0.20 0.16 0.00 707 1064  W   14.5 MVIS 0.45 0.55 0.45 0.00 248 247  W  
MVIS 0.05 0.10 0.05 0.00 1173 2344  W   15 MVIS 0.75 1.05 0.85 0.00 155 767  W  
MVIS 0.00 0.05 0.05 0.00 517 1881  W   15.5 MVIS 1.25 1.45 1.39 0.00 16 136  W  
 
2021-07-30 - Calls 2021-07-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MVIS 1.40 1.75 1.70 1.87 39 158  W   13 MVIS 0.35 0.45 0.40 0.69 187 711  W  
MVIS 1.00 1.10 1.00 1.32 226 685  W   14 MVIS 0.80 0.85 0.81 1.14 130 508  W  
MVIS 0.55 0.65 0.60 0.91 1261 722  W   15 MVIS 1.30 1.50 1.35 1.73 66 409  W  
MVIS 0.35 0.55 0.46 0.74 69 381  W   15.5 MVIS 1.70 1.90 1.77 2.06 32 246  W  
 
2021-08-06 - Calls 2021-08-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MVIS 1.75 2.50 2.05 2.33 0 13  W   13 MVIS 0.80 0.85 0.80 1.15 9 181  W  
MVIS 1.60 1.90 2.10 2.07 3 21  W   13.5 MVIS 0.95 1.15 1.05 1.39 7 53  W  
MVIS 1.40 1.90 1.50 1.83 39 115  W   14 MVIS 1.25 1.40 1.30 1.65 31 236  W  
MVIS 1.15 1.40 1.30 1.61 7 61  W   14.5 MVIS 1.50 1.70 1.60 1.93 1 31  W  
MVIS 1.00 1.15 1.10 1.42 103 140  W   15 MVIS 1.65 1.95 1.75 2.24 9 132  W  
MVIS 0.80 1.30 0.86 1.25 2 105  W   15.5 MVIS 2.00 2.45 2.18 2.56 6 23  W  
 
2021-08-13 - Calls 2021-08-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MVIS 1.85 2.85 2.86 2.69 0 12  W   13 MVIS 1.00 1.15 1.15 1.51 0 59  W  
MVIS 1.75 2.20 1.94 2.45 50 15  W   13.5 MVIS 1.10 1.40 1.17 1.76 2 25  W  
MVIS 1.25 2.05 2.20 2.22 0 52  W   14 MVIS 1.50 1.80 1.64 2.03 7 42  W  
MVIS 1.45 1.65 1.58 2.01 7 52  W   14.5 MVIS 1.45 2.15 1.75 2.32 5 21  W  
MVIS 1.25 1.40 1.27 1.82 2 92  W   15 MVIS 1.95 2.30 1.80 2.63 0 46  W  
MVIS 1.10 1.30 1.25 1.64 3 116  W   15.5 MVIS 2.20 2.65 3.04 2.95 0 11  W  
 
2021-08-20 - Calls 2021-08-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MVIS 2.35 2.60 2.51 3.00 19 723  S   13 MVIS 1.25 1.40 1.30 1.81 72 1409  S  
MVIS 2.15 2.35 2.40 2.76 1 14  S   13.5 MVIS 1.50 1.70 1.63 2.08 4 51  S  
MVIS 1.95 2.10 2.05 2.54 247 1513  S   14 MVIS 1.75 1.95 1.85 2.35 278 1428  S  
MVIS 1.70 1.90 1.74 2.34 77 56  S   14.5 MVIS 2.05 2.25 2.15 2.65 115 531  S  
MVIS 1.60 1.70 1.65 2.15 217 2292  S   15 MVIS 2.35 2.55 2.38 2.96 44 1449  S  
MVIS 1.35 1.50 1.55 1.97 116 174  S   15.5 MVIS 2.70 2.90 2.35 3.28 0 7  S  
 
2021-08-27 - Calls 2021-08-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MVIS 2.55 2.80 2.65 3.27 1 20  W   13 MVIS 1.40 1.70 1.47 2.08 6 75  W  
MVIS 2.20 2.55 3.10 3.04 0 6  W   13.5 MVIS 1.30 2.00 1.60 2.35 0 15  W  
MVIS 1.80 2.30 2.25 2.83 14 26  W   14 MVIS 1.75 2.25 2.00 2.64 47 137  W  
MVIS 1.85 2.10 2.50 2.63 0 23  W   14.5 MVIS 2.05 2.55 2.30 2.94 2 7  W  
MVIS 1.50 1.90 1.80 2.44 32 81  W   15 MVIS 2.30 2.90 2.65 3.25 3 51  W  
MVIS 1.50 1.70 1.99 2.27 0 75  W   15.5 MVIS 2.85 3.10 3.86 3.57 0 2  W  
 
2021-09-03 - Calls 2021-09-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MVIS 2.50 2.95 2.85 3.52 1 0  W   13 MVIS 1.25 2.00 0.00 2.32 0 0  W  
MVIS 2.15 2.95 0.00 3.29 0 0  W   13.5 MVIS 1.85 2.10 0.00 2.60 0 0  W  
MVIS 2.05 2.55 2.40 3.09 53 0  W   14 MVIS 1.90 2.40 2.29 2.89 6 0  W  
MVIS 2.00 2.45 2.20 2.89 29 0  W   14.5 MVIS 2.40 2.70 2.55 3.19 1 0  W  
MVIS 1.80 2.10 0.00 2.71 0 0  W   15 MVIS 2.65 3.20 0.00 3.51 0 0  W  
MVIS 1.70 1.90 1.85 2.53 2 0  W   15.5 MVIS 2.85 3.30 0.00 3.83 0 0  W  
 
2021-09-17 - Calls 2021-09-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MVIS 3.00 3.30 3.09 3.95 6 90  S   13 MVIS 1.80 2.30 2.05 2.74 2 160  S  
MVIS 2.55 2.80 2.62 3.54 38 166  S   14 MVIS 2.50 2.70 2.55 3.33 19 151  S  
MVIS 2.20 2.40 2.35 3.17 73 119  S   15 MVIS 3.10 3.30 3.20 3.96 1412 100  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.