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 March 28, 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 1.84 2.1M 5 Apr '24 8 2.50 P 0.02 0 -34.78 2.723 -35.16%
2 MVIS 1.84 2.1M 5 Apr '24 8 1.00 P  0 11 0.00 2.488 45.65%
3 MVIS 1.84 2.1M 16 Jan '26 659 2.50 P 1.36 0 38.04 1.827 145.83%
4 MVIS 1.84 2.1M 12 Apr '24 15 1.00 P  0 0 0.00 1.817 45.65%
5 MVIS 1.84 2.1M 19 Apr '24 22 2.50 P 0.53 0 -7.07 1.771 -9.92%
6 MVIS 1.84 2.1M 3 May '24 36 1.50 P 0.01 0 0.54 1.669 19.13%
7 MVIS 1.84 2.1M 16 Jan '26 659 2.00 P 0.94 0 42.39 1.629 86.67%
8 MVIS 1.84 2.1M 16 Jan '26 659 1.50 P 0.55 0 29.89 1.526 68.99%
9 MVIS 1.84 2.1M 19 Apr '24 22 1.00 P  0 68 0.00 1.501 45.65%
10 MVIS 1.84 2.1M 16 Aug '24 141 2.50 P 0.92 0 14.13 1.474 28.26%
11 MVIS 1.84 2.1M 16 Jan '26 659 1.00 P 0.04 0 2.17 1.432 48.89%
12 MVIS 1.84 2.1M 26 Apr '24 29 1.00 P  0 27 0.00 1.424 45.65%
13 MVIS 1.84 2.1M 17 May '24 50 2.50 P 0.67 22 0.54 1.421 0.85%
14 MVIS 1.84 2.1M 17 Jan '25 295 1.50 P 0.38 0 20.65 1.420 49.32%
15 MVIS 1.84 2.1M 16 Aug '24 141 1.00 P 0.01 3 0.54 1.414 46.45%
16 MVIS 1.84 2.1M 5 Apr '24 8 1.50 P 0.02 5 1.09 1.410 19.78%
17 MVIS 1.84 2.1M 16 Aug '24 141 1.50 P 0.27 0 14.67 1.401 38.85%
18 MVIS 1.84 2.1M 17 May '24 50 1.00 P 0.02 0 1.09 1.397 47.25%
19 MVIS 1.84 2.1M 3 May '24 36 1.00 P  0 1 0.00 1.367 45.65%
20 MVIS 1.84 2.1M 16 Aug '24 141 2.00 P 0.64 20 26.09 1.359 40.00%
21 MVIS 1.84 2.1M 17 Jan '25 295 1.00 P 0.25 1 13.59 1.358 68.55%
22 MVIS 1.84 2.1M 19 Apr '24 22 1.50 P 0.05 10 2.72 1.353 21.79%
23 MVIS 1.84 2.1M 15 Nov '24 232 2.50 P 0.88 0 11.96 1.335 22.92%
24 MVIS 1.84 2.1M 26 Apr '24 29 1.50 P 0.04 1 2.17 1.308 21.11%
25 MVIS 1.84 2.1M 17 Jan '25 295 2.50 P 1.21 22 29.89 1.304 87.30%
26 MVIS 1.84 2.1M 15 Nov '24 232 2.00 P 0.60 0 23.91 1.298 35.48%
27 MVIS 1.84 2.1M 17 May '24 50 1.50 P 0.15 3 8.15 1.280 28.99%
28 MVIS 1.84 2.1M 17 Jan '25 295 2.00 P 0.73 10 30.98 1.268 51.35%
29 MVIS 1.84 2.1M 17 May '24 50 2.00 P 0.41 2 13.59 1.230 17.48%
30 MVIS 1.84 2.1M 5 Apr '24 8 2.00 P 0.17 9 0.54 1.195 0.60%
31 MVIS 1.84 2.1M 15 Nov '24 232 1.00 P 0.08 0 4.35 1.186 52.27%
32 MVIS 1.84 2.1M 19 Apr '24 22 2.00 P 0.28 1 6.52 1.181 7.69%
33 MVIS 1.84 2.1M 12 Apr '24 15 1.50 P  0 4 0.00 1.145 18.48%
34 MVIS 1.84 2.1M 15 Nov '24 232 1.50 P 0.26 0 14.13 1.118 37.97%
35 MVIS 1.84 2.1M 12 Apr '24 15 2.00 P 0.22 0 3.26 1.086 3.70%
36 MVIS 1.84 2.1M 26 Apr '24 29 2.50 P 0.01 0 -35.33 0.857 -35.52%
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.