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 February 9, 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 MVIS 2.61 1.9M 16 Aug '24 189 2.00 C 0.30 0 -11.88 3.446 -13.42%
2 MVIS 2.61 1.9M 16 Feb '24 7 3.50 C 0.02 44 0.77 1.543 35.14%
3 MVIS 2.61 1.9M 1 Mar '24 21 2.50 C 0.31 8 7.66 1.280 8.70%
4 MVIS 2.61 1.9M 15 Mar '24 35 2.50 C 0.44 38 12.64 1.250 15.21%
5 MVIS 2.61 1.9M 16 Feb '24 7 2.00 C 0.48 56 -4.98 1.233 -6.10%
6 MVIS 2.61 1.9M 15 Mar '24 35 2.00 C 0.58 0 -1.15 1.215 -1.48%
7 MVIS 2.61 1.9M 19 Apr '24 70 2.00 C 0.68 9 2.68 1.190 3.63%
8 MVIS 2.61 1.9M 1 Mar '24 21 3.00 C 0.10 25 3.83 1.146 19.52%
9 MVIS 2.61 1.9M 17 May '24 98 2.50 C 0.58 2 18.01 1.132 23.15%
10 MVIS 2.61 1.9M 16 Aug '24 189 3.00 C 0.65 0 24.90 1.130 53.06%
11 MVIS 2.61 1.9M 17 Jan '25 343 2.00 C 1.20 0 22.61 1.102 41.84%
12 MVIS 2.61 1.9M 16 Aug '24 189 2.50 C 0.80 0 26.44 1.092 38.12%
13 MVIS 2.61 1.9M 16 Feb '24 7 3.00 C 0.03 432 1.15 1.084 16.28%
14 MVIS 2.61 1.9M 15 Mar '24 35 3.00 C 0.20 31 7.66 1.082 24.48%
15 MVIS 2.61 1.9M 19 Apr '24 70 2.50 C 0.48 6 14.18 1.064 17.37%
16 MVIS 2.61 1.9M 15 Mar '24 35 3.50 C 0.05 97 1.92 1.059 36.72%
17 MVIS 2.61 1.9M 17 May '24 98 3.50 C 0.17 1 6.51 1.045 43.44%
18 MVIS 2.61 1.9M 17 May '24 98 3.00 C 0.29 0 11.11 1.033 29.31%
19 MVIS 2.61 1.9M 17 Jan '25 343 3.00 C 0.90 3 34.48 1.031 75.44%
20 MVIS 2.61 1.9M 16 Aug '24 189 3.50 C 0.34 5 13.03 1.025 54.19%
21 MVIS 2.61 1.9M 23 Feb '24 14 2.00 C 0.12 10 -18.77 1.023 -19.68%
22 MVIS 2.61 1.9M 23 Feb '24 14 2.50 C 0.23 61 4.60 1.004 5.04%
23 MVIS 2.61 1.9M 17 Jan '25 343 3.50 C 0.74 0 28.35 0.995 87.17%
24 MVIS 2.61 1.9M 17 Jan '25 343 2.50 C 0.71 0 22.99 0.994 31.58%
25 MVIS 2.61 1.9M 8 Mar '24 28 3.00 C 0.05 0 1.92 0.992 17.19%
26 MVIS 2.61 1.9M 19 Apr '24 70 3.00 C 0.21 14 8.05 0.985 25.00%
27 MVIS 2.61 1.9M 16 Feb '24 7 2.50 C 0.19 947 3.07 0.979 3.31%
28 MVIS 2.61 1.9M 23 Feb '24 14 3.00 C 0.06 125 2.30 0.960 17.65%
29 MVIS 2.61 1.9M 17 May '24 98 2.00 C 0.69 3 3.07 0.950 4.17%
30 MVIS 2.61 1.9M 16 Jan '26 707 3.00 C 0.98 1 37.55 0.886 84.05%
31 MVIS 2.61 1.9M 19 Apr '24 70 3.50 C 0.05 6 1.92 0.882 36.72%
32 MVIS 2.61 1.9M 16 Jan '26 707 2.50 C 0.73 0 23.75 0.851 32.98%
33 MVIS 2.61 1.9M 9 Feb '24 0 2.50 C 0.10 1,421 -0.38 0.837 -0.40%
34 MVIS 2.61 1.9M 9 Feb '24 0 3.00 C  0 21 0.00 0.837 14.94%
35 MVIS 2.61 1.9M 9 Feb '24 0 3.50 C  0 0 0.00 0.837 34.10%
36 MVIS 2.61 1.9M 9 Feb '24 0 2.00 C 0.51 122 -3.83 0.837 -4.76%
37 MVIS 2.61 1.9M 1 Mar '24 21 2.00 C 0.06 0 -21.07 0.837 -21.57%
38 MVIS 2.61 1.9M 16 Jan '26 707 3.50 C 0.29 0 11.11 0.830 50.86%
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.