Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 May 3, 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 MDB 362.85 926K 17 May '24 14 740.00 C  0 0 0.00 1.738 103.94%
2 MDB 362.85 926K 17 May '24 14 720.00 C  0 0 0.00 1.584 98.43%
3 MDB 362.85 926K 17 May '24 14 640.00 C  0 0 0.00 1.488 76.38%
4 MDB 362.85 926K 17 May '24 14 690.00 C  0 0 0.00 1.413 90.16%
5 MDB 362.85 926K 17 May '24 14 730.00 C  0 0 0.00 1.406 101.19%
6 MDB 362.85 926K 17 May '24 14 650.00 C  0 0 0.00 1.404 79.14%
7 MDB 362.85 926K 17 May '24 14 700.00 C  0 0 0.00 1.387 92.92%
8 MDB 362.85 926K 17 May '24 14 670.00 C  0 0 0.00 1.387 84.65%
9 MDB 362.85 926K 17 May '24 14 610.00 C  0 0 0.00 1.287 68.11%
10 MDB 362.85 926K 10 May '24 7 530.00 C  0 0 0.00 1.196 46.07%
11 MDB 362.85 926K 17 May '24 14 710.00 C  0 0 0.00 1.193 95.67%
12 MDB 362.85 926K 17 May '24 14 750.00 C  0 0 0.00 1.188 106.70%
13 MDB 362.85 926K 17 May '24 14 660.00 C  0 0 0.00 1.045 81.89%
14 MDB 362.85 926K 17 May '24 14 630.00 C  0 0 0.00 1.040 73.63%
15 MDB 362.85 926K 17 May '24 14 620.00 C  0 0 0.00 0.991 70.87%
16 MDB 362.85 926K 21 Jun '24 49 740.00 C 0.11 0 0.03 0.980 104.00%
17 MDB 362.85 926K 17 May '24 14 590.00 C  0 0 0.00 0.980 62.60%
18 MDB 362.85 926K 10 May '24 7 510.00 C  0 0 0.00 0.966 40.55%
19 MDB 362.85 926K 17 May '24 14 680.00 C  0 0 0.00 0.959 87.41%
20 MDB 362.85 926K 10 May '24 7 495.00 C  0 0 0.00 0.950 36.42%
21 MDB 362.85 926K 10 May '24 7 480.00 C  0 0 0.00 0.937 32.29%
22 MDB 362.85 926K 10 May '24 7 485.00 C  0 0 0.00 0.937 33.66%
23 MDB 362.85 926K 17 May '24 14 570.00 C 0.01 0 0.00 0.926 57.09%
24 MDB 362.85 926K 10 May '24 7 475.00 C  0 0 0.00 0.912 30.91%
25 MDB 362.85 926K 17 May '24 14 600.00 C 0.01 50 0.00 0.896 65.36%
26 MDB 362.85 926K 17 May '24 14 580.00 C 0.01 0 0.00 0.858 59.85%
27 MDB 362.85 926K 10 May '24 7 465.00 C  0 0 0.00 0.835 28.15%
28 MDB 362.85 926K 21 Jun '24 49 720.00 C 0.13 0 0.04 0.821 98.50%
29 MDB 362.85 926K 21 Jun '24 49 690.00 C 0.16 0 0.04 0.817 90.25%
30 MDB 362.85 926K 10 May '24 7 490.00 C  0 0 0.00 0.804 35.04%
31 MDB 362.85 926K 21 Jun '24 49 700.00 C 0.15 0 0.04 0.802 93.00%
32 MDB 362.85 926K 7 Jun '24 35 520.00 C 0.95 0 0.26 0.800 43.69%
33 MDB 362.85 926K 17 May '24 14 550.00 C 0.01 0 0.00 0.794 51.58%
34 MDB 362.85 926K 21 Jun '24 49 630.00 C 0.26 0 0.07 0.789 73.75%
35 MDB 362.85 926K 10 May '24 7 460.00 C 0.01 0 0.00 0.786 26.78%
36 MDB 362.85 926K 21 Jun '24 49 730.00 C 0.12 0 0.03 0.769 101.25%
37 MDB 362.85 926K 17 May '24 14 510.00 C 0.02 0 0.01 0.763 40.56%
38 MDB 362.85 926K 7 Jun '24 35 500.00 C 1.38 1 0.38 0.761 38.32%
39 MDB 362.85 926K 10 May '24 7 470.00 C  0 0 0.00 0.761 29.53%
40 MDB 362.85 926K 10 May '24 7 455.00 C 0.01 0 0.00 0.760 25.40%
41 MDB 362.85 926K 21 Jun '24 49 640.00 C 0.23 0 0.06 0.757 76.49%
42 MDB 362.85 926K 31 May '24 28 450.00 C 1.96 1 0.54 0.749 24.69%
43 MDB 362.85 926K 21 Jun '24 49 750.00 C 0.05 18 0.01 0.748 106.73%
44 MDB 362.85 926K 21 Jun '24 49 680.00 C 0.17 6 0.05 0.748 87.49%
45 MDB 362.85 926K 21 Jun '24 49 580.00 C 0.47 0 0.13 0.744 60.05%
46 MDB 362.85 926K 21 Jun '24 49 710.00 C 0.14 0 0.04 0.735 95.75%
47 MDB 362.85 926K 10 May '24 7 450.00 C 0.02 0 0.01 0.728 24.03%
48 MDB 362.85 926K 17 May '24 14 540.00 C 0.01 0 0.00 0.728 48.83%
49 MDB 362.85 926K 31 May '24 28 520.00 C 0.36 0 0.10 0.727 43.45%
50 MDB 362.85 926K 17 May '24 14 560.00 C 0.01 0 0.00 0.725 54.34%
51 MDB 362.85 926K 31 May '24 28 485.00 C 1.08 0 0.30 0.720 34.06%
52 MDB 362.85 926K 19 Jul '24 77 750.00 C 0.07 0 0.02 0.720 106.74%
53 MDB 362.85 926K 31 May '24 28 460.00 C 1.50 0 0.41 0.719 27.30%
54 MDB 362.85 926K 7 Jun '24 35 360.00 C 30.10 0 7.51 0.715 8.19%
55 MDB 362.85 926K 17 May '24 14 490.00 C  0 0 0.00 0.713 35.04%
56 MDB 362.85 926K 24 May '24 21 490.00 C 0.09 0 0.02 0.711 35.08%
57 MDB 362.85 926K 17 May '24 14 530.00 C 0.02 0 0.01 0.704 46.07%
58 MDB 362.85 926K 31 May '24 28 500.00 C 1.01 0 0.28 0.703 38.18%
59 MDB 362.85 926K 7 Jun '24 35 365.00 C 28.70 1 7.91 0.703 9.23%
60 MDB 362.85 926K 19 Jul '24 77 720.00 C 0.11 0 0.03 0.702 98.49%
61 MDB 362.85 926K 31 May '24 28 455.00 C 2.87 0 0.79 0.698 26.40%
62 MDB 362.85 926K 19 Jul '24 77 700.00 C 0.15 0 0.04 0.698 93.00%
63 MDB 362.85 926K 31 May '24 28 490.00 C 0.67 0 0.18 0.698 35.29%
64 MDB 362.85 926K 10 May '24 7 445.00 C 0.02 3 0.01 0.697 22.65%
65 MDB 362.85 926K 21 Jun '24 49 670.00 C 0.18 0 0.05 0.696 84.74%
66 MDB 362.85 926K 21 Jun '24 49 650.00 C 0.21 5 0.06 0.695 79.24%
67 MDB 362.85 926K 7 Jun '24 35 450.00 C 6.05 0 1.67 0.695 26.12%
68 MDB 362.85 926K 7 Jun '24 35 370.00 C 26.60 4 7.33 0.694 10.04%
69 MDB 362.85 926K 31 May '24 28 510.00 C 0.44 0 0.12 0.694 40.72%
70 MDB 362.85 926K 31 May '24 28 495.00 C 0.60 0 0.17 0.692 36.65%
71 MDB 362.85 926K 31 May '24 28 390.00 C 15.10 0 4.16 0.692 12.15%
72 MDB 362.85 926K 7 Jun '24 35 430.00 C 9.00 0 2.48 0.692 21.52%
73 MDB 362.85 926K 19 Jul '24 77 690.00 C 0.18 0 0.05 0.691 90.26%
74 MDB 362.85 926K 17 May '24 14 500.00 C  0 0 0.00 0.690 37.80%
75 MDB 362.85 926K 19 Jul '24 77 680.00 C 0.18 0 0.05 0.686 87.50%
76 MDB 362.85 926K 10 May '24 7 447.50 C 0.02 3 0.01 0.684 23.34%
77 MDB 362.85 926K 7 Jun '24 35 380.00 C 22.60 3 6.23 0.684 11.68%
78 MDB 362.85 926K 24 May '24 21 505.00 C 0.04 0 0.01 0.683 39.19%
79 MDB 362.85 926K 31 May '24 28 480.00 C 1.02 0 0.28 0.683 32.66%
80 MDB 362.85 926K 7 Jun '24 35 440.00 C 7.20 2 1.98 0.683 23.72%
81 MDB 362.85 926K 21 Jun '24 49 560.00 C 0.63 0 0.17 0.681 54.60%
82 MDB 362.85 926K 31 May '24 28 400.00 C 12.00 0 3.31 0.680 14.01%
83 MDB 362.85 926K 24 May '24 21 470.00 C 0.19 0 0.05 0.680 29.60%
84 MDB 362.85 926K 24 May '24 21 520.00 C 0.05 1 0.01 0.680 43.33%
85 MDB 362.85 926K 7 Jun '24 35 395.00 C 17.60 177 4.85 0.679 14.41%
86 MDB 362.85 926K 21 Jun '24 49 620.00 C 0.30 0 0.08 0.678 71.01%
87 MDB 362.85 926K 7 Jun '24 35 390.00 C 18.70 0 5.15 0.677 13.32%
88 MDB 362.85 926K 7 Jun '24 35 445.00 C 6.75 0 1.86 0.676 24.96%
89 MDB 362.85 926K 21 Jun '24 49 610.00 C 0.32 0 0.09 0.676 68.26%
90 MDB 362.85 926K 7 Jun '24 35 420.00 C 10.30 2 2.84 0.674 19.13%
91 MDB 362.85 926K 10 May '24 7 432.50 C 0.05 0 0.01 0.674 19.21%
92 MDB 362.85 926K 7 Jun '24 35 400.00 C 15.45 0 4.26 0.673 15.14%
93 MDB 362.85 926K 7 Jun '24 35 405.00 C 14.10 0 3.89 0.672 16.13%
94 MDB 362.85 926K 19 Jul '24 77 740.00 C 0.08 0 0.02 0.672 103.99%
95 MDB 362.85 926K 17 May '24 14 520.00 C 0.02 0 0.01 0.667 43.32%
96 MDB 362.85 926K 31 May '24 28 375.00 C 19.95 1 5.50 0.666 9.36%
97 MDB 362.85 926K 14 Jun '24 42 365.00 C 30.30 1 8.35 0.665 9.76%
98 MDB 362.85 926K 19 Jul '24 77 640.00 C 0.42 0 0.12 0.665 76.59%
99 MDB 362.85 926K 31 May '24 28 405.00 C 9.85 0 2.71 0.663 14.73%
100 MDB 362.85 926K 31 May '24 28 365.00 C 24.20 2 6.67 0.663 7.78%
Go to the old report

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.