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 4, 2025. 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 MVIS 1.17 5.9M 16 Jan '26 287 0.50 C 0.60 3 -5.98 4.991 -12.28%
2 MVIS 1.17 5.9M 25 Apr '25 21 1.00 C 0.05 0 -10.26 4.446 -10.71%
3 MVIS 1.17 5.9M 11 Apr '25 7 2.00 C  0 21 0.00 2.727 70.94%
4 MVIS 1.17 5.9M 16 May '25 42 0.50 C 0.60 5 -5.98 2.569 -12.28%
5 MVIS 1.17 5.9M 17 Apr '25 13 2.00 C  0 1 0.00 2.221 70.94%
6 MVIS 1.17 5.9M 25 Apr '25 21 2.00 C  0 0 0.00 2.029 70.94%
7 MVIS 1.17 5.9M 2 May '25 28 2.00 C  0 0 0.00 1.757 70.94%
8 MVIS 1.17 5.9M 16 May '25 42 2.00 C 0.05 765 4.27 1.646 78.57%
9 MVIS 1.17 5.9M 11 Apr '25 7 1.50 C  0 3 0.00 1.620 28.21%
10 MVIS 1.17 5.9M 2 May '25 28 1.50 C 0.05 5 4.27 1.565 33.93%
11 MVIS 1.17 5.9M 11 Apr '25 7 1.00 C 0.15 22 -1.71 1.521 -1.96%
12 MVIS 1.17 5.9M 25 Apr '25 21 1.50 C 0.05 92 4.27 1.514 33.93%
13 MVIS 1.17 5.9M 15 Aug '25 133 1.50 C 0.25 204 21.37 1.430 63.04%
14 MVIS 1.17 5.9M 21 Nov '25 231 2.00 C  0 0 0.00 1.356 70.94%
15 MVIS 1.17 5.9M 16 May '25 42 1.00 C 0.20 22 2.56 1.328 3.09%
16 MVIS 1.17 5.9M 17 Apr '25 13 1.50 C  0 8 0.00 1.278 28.21%
17 MVIS 1.17 5.9M 16 May '25 42 1.50 C 0.05 533 4.27 1.277 33.93%
18 MVIS 1.17 5.9M 2 May '25 28 1.00 C 0.05 9 -10.26 1.258 -10.71%
19 MVIS 1.17 5.9M 21 Nov '25 231 1.00 C  0 0 -14.53 1.218 -14.53%
20 MVIS 1.17 5.9M 15 Aug '25 133 2.00 C 0.10 46 8.55 1.185 86.92%
21 MVIS 1.17 5.9M 15 Aug '25 133 0.50 C 0.25 0 -35.90 1.156 -45.65%
22 MVIS 1.17 5.9M 15 Jan '27 651 2.00 C 0.40 15 34.19 1.155 159.74%
23 MVIS 1.17 5.9M 16 Jan '26 287 2.00 C 0.25 333 21.37 1.137 117.39%
24 MVIS 1.17 5.9M 15 Aug '25 133 1.00 C 0.35 7 15.38 1.090 21.95%
25 MVIS 1.17 5.9M 21 Nov '25 231 0.50 C 0.05 0 -52.99 1.089 -55.36%
26 MVIS 1.17 5.9M 16 Jan '26 287 1.50 C 0.30 63 25.64 1.078 72.41%
27 MVIS 1.17 5.9M 16 Jan '26 287 1.00 C 0.45 467 23.93 1.007 38.89%
28 MVIS 1.17 5.9M 21 Nov '25 231 1.50 C 0.25 7 21.37 1.006 63.04%
29 MVIS 1.17 5.9M 17 Apr '25 13 1.00 C 0.05 12 -10.26 0.981 -10.71%
30 MVIS 1.17 5.9M 4 Apr '25 0 2.00 C  0 1 0.00 0.951 70.94%
31 MVIS 1.17 5.9M 4 Apr '25 0 1.50 C  0 12 0.00 0.951 28.21%
32 MVIS 1.17 5.9M 4 Apr '25 0 0.50 C 0.55 9 -10.26 0.951 -19.35%
33 MVIS 1.17 5.9M 4 Apr '25 0 1.00 C  0 40 -14.53 0.951 -14.53%
34 MVIS 1.17 5.9M 17 Apr '25 13 0.50 C 0.30 5 -31.62 0.951 -42.53%
35 MVIS 1.17 5.9M 25 Apr '25 21 0.50 C 0.20 7 -40.17 0.951 -48.45%
36 MVIS 1.17 5.9M 15 Jan '27 651 1.50 C 0.45 21 38.46 0.912 108.33%
37 MVIS 1.17 5.9M 15 Jan '27 651 0.50 C 0.75 12 6.84 0.746 19.05%
38 MVIS 1.17 5.9M 15 Jan '27 651 1.00 C 0.50 6 28.21 0.737 49.25%
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.