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 December 23, 2020. 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 6.65 58.9M 15 Jan '21 23 8.00 C 1.10 6,811 16.54 2.381 44.14%
2 MVIS 6.65 58.9M 15 Jan '21 23 7.00 C 1.40 4,446 21.05 2.367 33.33%
3 MVIS 6.65 58.9M 19 Feb '21 58 8.00 C 1.85 869 27.82 2.240 66.67%
4 MVIS 6.65 58.9M 19 Feb '21 58 7.00 C 2.15 1,506 32.33 2.233 55.56%
5 MVIS 6.65 58.9M 15 Jan '21 23 5.50 C 1.85 2,147 10.53 2.233 14.58%
6 MVIS 6.65 58.9M 15 Jan '21 23 6.00 C 1.70 1,331 15.79 2.201 21.21%
7 MVIS 6.65 58.9M 19 Feb '21 58 6.00 C 2.40 2,298 26.32 2.164 41.18%
8 MVIS 6.65 58.9M 19 Feb '21 58 5.50 C 2.50 106 20.30 2.049 32.53%
9 MVIS 6.65 58.9M 21 May '21 149 7.00 C 2.90 589 43.61 2.011 86.67%
10 MVIS 6.65 58.9M 21 May '21 149 8.00 C 2.70 422 40.60 1.999 102.53%
11 MVIS 6.65 58.9M 21 May '21 149 6.00 C 3.20 896 38.35 1.923 73.91%
12 MVIS 6.65 58.9M 21 May '21 149 5.50 C 3.20 99 30.83 1.879 59.42%
13 MVIS 6.65 58.9M 20 Aug '21 240 8.00 C 3.10 94 46.62 1.819 125.35%
14 MVIS 6.65 58.9M 20 Aug '21 240 7.00 C 3.30 247 49.62 1.756 108.96%
15 MVIS 6.65 58.9M 20 Aug '21 240 6.00 C 3.30 34 39.85 1.666 79.10%
16 MVIS 6.65 58.9M 20 Aug '21 240 5.50 C 3.10 13 29.32 1.639 54.93%
17 MVIS 6.65 58.9M 21 Jan '22 394 7.00 C 3.50 363 52.63 1.463 122.22%
18 MVIS 6.65 58.9M 21 Jan '22 394 5.50 C 3.60 33 36.84 1.433 80.33%
19 MVIS 6.65 58.9M 20 Jan '23 758 7.00 C 3.00 134 45.11 1.195 91.78%
20 MVIS 6.65 58.9M 20 Jan '23 758 5.50 C 1.80 51 9.77 1.192 13.40%
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.