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 1, 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 MNMD 9.52 1.3M 17 May '24 46 10.00 C 1.25 64 13.13 1.148 20.92%
2 MNMD 9.52 1.3M 19 Jul '24 109 11.00 C 1.55 0 16.28 1.135 38.02%
3 MNMD 9.52 1.3M 17 May '24 46 9.00 C 1.70 1,837 12.39 1.130 15.09%
4 MNMD 9.52 1.3M 17 May '24 46 11.00 C 0.95 7 9.98 1.114 28.35%
5 MNMD 9.52 1.3M 17 May '24 46 8.00 C 2.15 0 6.62 1.081 8.55%
6 MNMD 9.52 1.3M 19 Apr '24 18 8.00 C 1.55 1 0.32 1.070 0.38%
7 MNMD 9.52 1.3M 19 Apr '24 18 10.00 C 0.65 231 6.83 1.066 12.74%
8 MNMD 9.52 1.3M 21 Jun '24 81 11.00 C 1.25 0 13.13 1.047 33.01%
9 MNMD 9.52 1.3M 19 Apr '24 18 11.00 C 0.35 131 3.68 1.032 19.96%
10 MNMD 9.52 1.3M 19 Jul '24 109 10.00 C 1.85 4 19.43 1.031 30.38%
11 MNMD 9.52 1.3M 21 Jun '24 81 10.00 C 1.60 38 16.81 1.030 26.26%
12 MNMD 9.52 1.3M 16 Aug '24 137 10.00 C 2.10 0 22.06 1.026 34.77%
13 MNMD 9.52 1.3M 19 Jul '24 109 8.00 C 2.70 0 12.39 1.024 17.30%
14 MNMD 9.52 1.3M 16 Aug '24 137 11.00 C 1.75 0 18.38 1.024 41.57%
15 MNMD 9.52 1.3M 19 Jul '24 109 9.00 C 2.20 0 17.65 1.022 22.95%
16 MNMD 9.52 1.3M 16 Aug '24 137 9.00 C 2.45 0 20.27 1.002 27.30%
17 MNMD 9.52 1.3M 20 Sep '24 172 9.00 C 2.65 0 22.37 1.001 31.00%
18 MNMD 9.52 1.3M 20 Sep '24 172 10.00 C 2.25 0 23.63 0.999 37.55%
19 MNMD 9.52 1.3M 21 Jun '24 81 9.00 C 1.95 2 15.02 0.996 18.89%
20 MNMD 9.52 1.3M 19 Apr '24 18 9.00 C 1.05 50 5.57 0.993 6.26%
21 MNMD 9.52 1.3M 20 Sep '24 172 8.00 C 3.10 0 16.60 0.987 24.61%
22 MNMD 9.52 1.3M 20 Sep '24 172 11.00 C 1.95 0 20.48 0.986 45.31%
23 MNMD 9.52 1.3M 20 Dec '24 263 9.00 C 3.10 0 27.10 0.964 40.19%
24 MNMD 9.52 1.3M 20 Dec '24 263 8.00 C 3.50 0 20.80 0.947 32.89%
25 MNMD 9.52 1.3M 16 Jan '26 655 8.00 C 4.80 0 34.45 0.942 69.49%
26 MNMD 9.52 1.3M 20 Dec '24 263 10.00 C 2.80 1 29.41 0.930 48.81%
27 MNMD 9.52 1.3M 17 Jan '25 291 10.00 C 2.95 134 30.99 0.925 52.21%
28 MNMD 9.52 1.3M 21 Jun '24 81 8.00 C 2.00 0 5.04 0.891 6.38%
29 MNMD 9.52 1.3M 16 Jan '26 655 10.00 C 4.30 7 45.17 0.891 91.57%
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.