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 MP 16.84 3.6M 19 Apr '24 7 12.50 C 4.30 5 -0.24 2.177 -0.32%
2 MP 16.84 3.6M 19 Apr '24 7 15.00 C 1.85 77 0.06 1.058 0.07%
3 MP 16.84 3.6M 21 Jun '24 70 12.50 C 3.10 0 -7.36 0.931 -9.02%
4 MP 16.84 3.6M 17 May '24 35 12.50 C 4.40 1 0.36 0.745 0.48%
5 MP 16.84 3.6M 17 Jan '25 280 12.50 C 5.70 1 8.08 0.729 12.21%
6 MP 16.84 3.6M 19 Apr '24 7 20.00 C  0 159 0.00 0.714 18.76%
7 MP 16.84 3.6M 16 Aug '24 126 12.50 C 5.00 5 3.92 0.679 5.57%
8 MP 16.84 3.6M 20 Sep '24 161 15.00 C 3.70 3 11.05 0.674 14.16%
9 MP 16.84 3.6M 17 May '24 35 15.00 C 2.40 32 3.33 0.665 3.88%
10 MP 16.84 3.6M 21 Jun '24 70 15.00 C 2.80 9 5.70 0.656 6.84%
11 MP 16.84 3.6M 16 Aug '24 126 15.00 C 3.40 0 9.26 0.653 11.61%
12 MP 16.84 3.6M 17 May '24 35 20.00 C 0.35 176 2.08 0.648 21.29%
13 MP 16.84 3.6M 17 Jan '25 280 15.00 C 4.60 24 16.39 0.634 22.55%
14 MP 16.84 3.6M 16 Jan '26 644 17.50 C 5.50 0 32.66 0.630 54.32%
15 MP 16.84 3.6M 17 Jan '25 280 17.50 C 3.50 15 20.78 0.628 31.18%
16 MP 16.84 3.6M 20 Sep '24 161 17.50 C 2.50 91 14.85 0.625 22.04%
17 MP 16.84 3.6M 20 Sep '24 161 20.00 C 1.65 62 9.80 0.624 31.67%
18 MP 16.84 3.6M 16 Jan '26 644 12.50 C 6.70 0 14.01 0.621 23.27%
19 MP 16.84 3.6M 16 Aug '24 126 20.00 C 1.30 0 7.72 0.619 28.70%
20 MP 16.84 3.6M 17 May '24 35 17.50 C 1.00 314 5.94 0.619 10.48%
21 MP 16.84 3.6M 21 Jun '24 70 17.50 C 1.50 44 8.91 0.618 14.08%
22 MP 16.84 3.6M 17 Jan '25 280 20.00 C 2.65 28 15.74 0.615 40.94%
23 MP 16.84 3.6M 16 Aug '24 126 17.50 C 2.15 9 12.77 0.608 19.13%
24 MP 16.84 3.6M 21 Jun '24 70 20.00 C 0.75 189 4.45 0.604 24.30%
25 MP 16.84 3.6M 19 Apr '24 7 17.50 C 0.25 825 1.48 0.590 5.49%
26 MP 16.84 3.6M 16 Jan '26 644 15.00 C 5.50 3 21.73 0.556 32.28%
27 MP 16.84 3.6M 16 Jan '26 644 20.00 C 4.60 15 27.32 0.547 63.40%
28 MP 16.84 3.6M 20 Sep '24 161 12.50 C 4.50 0 0.95 0.531 1.30%
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.