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 12, 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 MASI 137.92 511K 17 May '24 35 130.00 C 12.60 0 3.39 0.542 3.73%
2 MASI 137.92 511K 19 Apr '24 7 130.00 C 7.60 0 -0.23 0.541 -0.25%
3 MASI 137.92 511K 19 Jul '24 98 135.00 C 11.50 0 6.22 0.474 6.79%
4 MASI 137.92 511K 17 May '24 35 135.00 C 9.00 0 4.41 0.473 4.72%
5 MASI 137.92 511K 20 Dec '24 252 130.00 C 24.00 0 11.66 0.463 14.12%
6 MASI 137.92 511K 17 May '24 35 145.00 C 4.60 7 3.34 0.460 8.76%
7 MASI 137.92 511K 20 Sep '24 161 145.00 C 12.80 0 9.28 0.458 15.89%
8 MASI 137.92 511K 19 Apr '24 7 145.00 C 0.50 1 0.36 0.456 5.52%
9 MASI 137.92 511K 20 Sep '24 161 140.00 C 14.00 0 10.15 0.454 12.98%
10 MASI 137.92 511K 17 May '24 35 140.00 C 5.80 7 4.21 0.453 5.96%
11 MASI 137.92 511K 19 Jul '24 98 130.00 C 15.20 0 5.28 0.451 5.93%
12 MASI 137.92 511K 18 Oct '24 189 130.00 C 20.50 0 9.12 0.451 10.71%
13 MASI 137.92 511K 19 Apr '24 7 135.00 C 4.70 1 1.29 0.450 1.34%
14 MASI 137.92 511K 18 Oct '24 189 135.00 C 18.00 0 10.93 0.449 12.58%
15 MASI 137.92 511K 20 Dec '24 252 140.00 C 18.60 0 13.49 0.448 17.33%
16 MASI 137.92 511K 20 Dec '24 252 135.00 C 21.00 0 13.11 0.447 15.46%
17 MASI 137.92 511K 20 Dec '24 252 145.00 C 16.50 0 11.96 0.444 19.42%
18 MASI 137.92 511K 18 Oct '24 189 145.00 C 13.00 0 9.43 0.440 16.07%
19 MASI 137.92 511K 21 Jun '24 70 140.00 C 7.60 3 5.51 0.428 7.43%
20 MASI 137.92 511K 21 Jun '24 70 135.00 C 10.70 1 5.64 0.424 6.12%
21 MASI 137.92 511K 18 Oct '24 189 140.00 C 15.20 0 11.02 0.422 14.08%
22 MASI 137.92 511K 21 Jun '24 70 145.00 C 5.90 0 4.28 0.420 9.83%
23 MASI 137.92 511K 19 Jul '24 98 140.00 C 10.30 0 7.47 0.406 9.70%
24 MASI 137.92 511K 19 Apr '24 7 140.00 C 1.85 2 1.34 0.398 2.89%
25 MASI 137.92 511K 19 Jul '24 98 145.00 C 7.20 0 5.22 0.387 10.92%
26 MASI 137.92 511K 21 Jun '24 70 130.00 C 13.30 0 3.90 0.382 4.32%
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.