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 MBLY 31.72 2.7M 17 May '24 35 30.00 C 3.40 4 5.30 0.654 5.93%
2 MBLY 31.72 2.7M 17 May '24 35 31.00 C 2.85 28 6.72 0.651 7.38%
3 MBLY 31.72 2.7M 17 May '24 35 32.00 C 2.35 19 7.41 0.644 8.95%
4 MBLY 31.72 2.7M 17 May '24 35 33.00 C 1.90 259 5.99 0.637 10.66%
5 MBLY 31.72 2.7M 16 Aug '24 126 32.00 C 4.10 1 12.93 0.572 15.86%
6 MBLY 31.72 2.7M 15 Nov '24 217 30.00 C 6.40 0 14.75 0.572 18.48%
7 MBLY 31.72 2.7M 16 Aug '24 126 30.00 C 5.00 6 10.34 0.568 12.28%
8 MBLY 31.72 2.7M 16 Aug '24 126 31.00 C 4.50 11 11.92 0.567 13.89%
9 MBLY 31.72 2.7M 15 Nov '24 217 31.00 C 5.90 0 16.33 0.567 20.06%
10 MBLY 31.72 2.7M 16 Aug '24 126 33.00 C 3.70 2 11.66 0.567 17.77%
11 MBLY 31.72 2.7M 15 Nov '24 217 33.00 C 5.10 0 16.08 0.565 23.97%
12 MBLY 31.72 2.7M 17 Jan '25 280 30.00 C 7.10 11 16.96 0.565 21.85%
13 MBLY 31.72 2.7M 19 Apr '24 7 30.00 C 1.95 206 0.73 0.559 0.77%
14 MBLY 31.72 2.7M 15 Nov '24 217 32.00 C 5.50 4 17.34 0.557 22.04%
15 MBLY 31.72 2.7M 17 Jan '25 280 32.00 C 6.30 16 19.86 0.557 25.89%
16 MBLY 31.72 2.7M 19 Apr '24 7 32.00 C 0.80 95 2.52 0.542 3.49%
17 MBLY 31.72 2.7M 19 Apr '24 7 31.00 C 1.30 23 1.83 0.540 1.91%
18 MBLY 31.72 2.7M 19 Apr '24 7 33.00 C 0.40 245 1.26 0.535 5.36%
19 MBLY 31.72 2.7M 16 Jan '26 644 30.00 C 10.70 0 28.31 0.498 42.72%
20 MBLY 31.72 2.7M 16 Jan '26 644 32.00 C 9.50 0 29.95 0.485 44.01%
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.